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 25 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 2,280 2,082 198 11,151 7,821 3,330 23
AAC AAC TECH (02018) 3,259 1,836 1,423 37,644 18,537 19,107 52
ACC ANHUI CONCH (00914) 1,229 1,071 158 39,683 20,015 19,668 41
AIA AIA (01299) 3,902 1,773 2,129 123,703 58,245 65,458 54
AIR AIR CHINA (00753) 801 440 361 37,620 16,170 21,450 66
AKS AKESO (09926) 524 366 158 12,770 7,383 5,387 74
ALB BABA (09988) 133,420 68,627 64,793 1,997,779 856,057 1,141,722 59
ALC ALUMINUM CORP OF CHINA (02600) 1,701 1,146 555 56,372 26,345 30,027 68
ALH ALI HEALTH (00241) 1,000 673 327 86,937 39,326 47,611 41
AMC CAM CSI300 (03188) 532 99 433 17,262 6,507 10,755 24
ANA ANTA SPORTS (02020) 10,761 5,020 5,741 175,071 84,655 90,416 39
BCM BANK OF COMM CO LTD (03328) 824 82 742 20,683 8,067 12,616 29
BEA BANK OF EAST ASIA (00023) 16,615 15,700 915 42,996 29,807 13,189 16
BIU BIDU (09888) 34,785 17,956 16,829 866,277 400,950 465,327 59
BLI BILIBILI (09626) 4,372 2,679 1,693 185,774 88,646 97,128 55
BOC BOC HK (HLDGS) LTD (02388) 1,432 721 711 50,524 23,491 27,033 26
BOM BEONE MEDICINES (06160) 4,903 248 4,655 22,553 10,408 12,145 43
BUD BUD APAC (01876) 1,084 686 398 24,983 9,637 15,346 24
BYA BYD (ADJ-A) (01211) 161 105 56 8,358 4,029 4,329 63
BYD BYD COMPANY (01211) 16,242 10,006 6,236 485,824 206,269 279,555 62
BYE BYD ELECTRONIC (00285) 1,211 644 567 31,334 13,587 17,747 60
CAT CATL (03750) 7,014 2,850 4,164 170,010 50,364 119,646 63
CCC CHINA COMM CONS (01800) 627 60 567 43,205 23,363 19,842 20
CCE CHINA COAL (01898) 660 307 353 43,481 17,796 25,685 54
CDA CHINA CINDA (01359) 1 0 1 3,624 2,311 1,313 65
CGN CGN POWER (01816) 467 289 178 14,115 6,908 7,207 45
CHQ CHINA HONGQIAO (01378) 808 521 287 24,501 15,861 8,640 54
CHT CHINA MOBILE LTD (00941) 7,827 4,261 3,566 247,678 127,442 120,236 29
CHU CHINA UNICOM LTD (00762) 7,865 2,198 5,667 71,759 39,587 32,172 24
CIT CITIC (00267) 296 191 105 30,710 15,712 14,998 33
CKH CKH HOLDINGS (00001) 1,614 795 819 67,761 38,655 29,106 32
CKP CK ASSET (01113) 864 406 458 14,765 7,182 7,583 25
CLI CHINA LIFE INSURANCE (02628) 8,150 4,488 3,662 342,455 154,371 188,084 51
CLP CLP HOLDINGS LTD (00002) 494 320 174 16,079 6,457 9,622 19
CMB CM BANK (03968) 6,371 2,382 3,989 183,880 68,970 114,910 37
CNC CNOOC LTD (00883) 40,518 22,143 18,375 425,260 212,000 213,260 65
COG COUNTRY GARDEN (02007) 2,189 2,001 188 13,297 5,289 8,008 185
COL CHINA OVERSEAS (00688) 855 449 406 29,890 16,026 13,864 35
COS COSCO SHIP HOLD (01919) 1,186 851 335 31,215 12,715 18,500 37
CPA CATHAY PACIFIC AIRWAYS (00293) 946 467 479 41,202 15,793 25,409 38
CPC CHINA PETROL & CHEM COR (00386) 1,424 290 1,134 265,615 120,308 145,307 37
CPI CPIC (02601) 571 349 222 81,760 36,391 45,369 49
CRC CHINA RAIL CONS (01186) 0 0 0 48,676 36,317 12,359 23
CRG CHINA RAILWAY (00390) 504 288 216 40,541 19,353 21,188 36
CRL CHINA RES LAND (01109) 886 652 234 61,708 34,695 27,013 39
CRP CHINA RES POWER (00836) 858 569 289 24,763 12,502 12,261 27
CSA CSOP A50 ETF (02822) 66 63 3 6,262 3,311 2,951 25
CSE CHINA SHENHUA (01088) 8,392 4,122 4,270 75,913 34,543 41,370 28
CSP CSPC PHARMA (01093) 5,535 2,348 3,187 111,602 56,995 54,607 55
CTB CITIC BANK (00998) 2,279 1,383 896 53,964 27,336 26,628 30
CTC CHINA TELECOM CORP LTD (00728) 1,944 805 1,139 58,818 28,310 30,508 24
CTS CITIC SEC (06030) 2,372 629 1,743 45,070 21,638 23,432 51
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 249
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 545
GAC GAC GROUP (02238) 60 0 60 6,897 3,533 3,364 44
GAH GEELY AUTO (00175) 4,653 2,284 2,369 63,879 29,512 34,367 53
GHL XINYI GLASS (00868) 183 134 49 10,220 5,525 4,695 41
GJA HAI CAP. ADJ. (02611) 0 0 0 196 88 108 38
GLI GANFENG LITHIUM (01772) 2,805 1,914 891 93,915 54,696 39,219 60
GLX GALAXY ENT (00027) 1,481 533 948 43,469 21,761 21,708 32
GWM GWMOTOR (02333) 1,366 907 459 78,618 33,536 45,082 50
HCF HSCEI ETF (02828) 1,430 730 700 34,420 15,610 18,810 26
HDO HAIDILAO (06862) 3,366 1,950 1,416 36,881 21,014 15,867 45
HEH POWER ASSETS (00006) 608 457 151 11,027 5,731 5,296 24
HES HAIER SMART HOME (06690) 520 316 204 14,081 7,505 6,576 43
HEX HK EXCHANGES & CLEARING (00388) 31,797 13,946 17,851 507,952 253,513 254,439 36
HGN HENGAN INT'L (01044) 349 202 147 9,128 4,813 4,315 26
HKB HSBC HOLDINGS PLC (00005) 18,252 9,721 8,531 477,351 176,032 301,319 39
HKG HONG KONG & CHINA GAS (00003) 1,029 692 337 30,012 11,578 18,434 18
HLD HENDERSON LAND DEV LTD (00012) 857 373 484 28,310 12,752 15,558 36
HNP HUANENG POWER INT INC (00902) 7,205 5,181 2,024 54,584 32,372 22,212 39
HOS HUA HONG SEMI (01347) 761 464 297 19,308 9,186 10,122 63
HRB HORIZON ROBOTICS (09660) 3,719 3,427 292 34,771 16,821 17,950 58
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 209
INB INNOVENT BIO (01801) 787 477 310 22,339 8,698 13,641 65
JDC JD (09618) 40,111 26,738 13,373 480,059 208,457 271,602 63
JDH JD HEALTH (06618) 1,267 710 557 27,181 12,867 14,314 47
JXC JIANGXI COPPER (00358) 1,562 838 724 42,511 21,553 20,958 63
KDS KINGDEE INT'L (00268) 1,749 1,192 557 30,056 15,734 14,322 50
KLE KUNLUN ENERGY (00135) 805 478 327 8,079 2,786 5,293 33
KSO KINGSOFT (03888) 1,238 503 735 29,199 16,830 12,369 56
KST KUAISHOU (01024) 20,978 14,006 6,972 424,626 213,337 211,289 102
LAO LAOPU GOLD (06181) 1,861 862 999 45,858 15,230 30,628 64
LAU LI AUTO (02015) 15,260 8,228 7,032 272,227 121,263 150,964 45
LEN LENOVO GROUP (00992) 849 379 470 219,958 111,560 108,398 37
LNI LI NING (02331) 2,531 1,322 1,209 124,769 64,350 60,419 44
LNK LINK REIT (00823) 894 477 417 56,485 31,558 24,927 23
MDG MIDEA GROUP (00300) 1,145 639 506 20,199 9,313 10,886 28
MEN MENGNIU DAIRY (02319) 1,009 810 199 41,737 18,840 22,897 55
MET MEITUAN DIANPING (03690) 250,489 146,992 103,497 1,476,430 787,203 689,227 118
MGM MGM CHINA (02282) 613 508 105 32,498 24,764 7,734 38
MIU XIAOMI (01810) 104,149 56,648 47,501 1,400,465 790,862 609,603 56
MOL CMOC (03993) 285 141 144 8,729 4,884 3,845 67
MSB MINSHENG BANK (01988) 543 513 30 8,944 5,550 3,394 27
MTR MTR CORPORATION LTD (00066) 823 431 392 36,881 16,867 20,014 23
NBM CNBM (03323) 1,945 1,002 943 30,994 15,439 15,555 62
NCL NCI (01336) 1,176 672 504 18,938 8,792 10,146 49
NFU NONGFU SPRING (09633) 3,728 1,751 1,977 16,055 6,717 9,338 45
NTE NTES (09999) 3,218 1,967 1,251 45,493 19,671 25,822 42
NWD NEW WORLD DEV CO LTD (00017) 353 87 266 55,695 19,746 35,949 60
ORT NEW ORIENTAL (09901) 500 402 98 13,072 6,396 6,676 37
PAI PING AN INSURANCE LTD (02318) 29,497 10,324 19,173 1,082,637 487,812 594,825 60
PEC PETROCHINA CO LTD (00857) 4,907 3,386 1,521 624,732 305,314 319,418 43
PEN XPENG (09868) 9,397 5,733 3,664 334,388 144,528 189,860 53
PHT PA GOODDOCTOR (01833) 2,720 1,226 1,494 28,051 17,743 10,308 50
PIC PICC P&C (02328) 142 108 34 20,556 8,070 12,486 43
PIN PICC GROUP (01339) 78 6 72 9,551 4,565 4,986 44
POP POP MART (09992) 100,030 56,535 43,495 338,222 169,442 168,780 77
SAN SANDS CHINA LTD (01928) 2,959 1,634 1,325 122,513 56,971 65,542 31
SBO SINO BIOPHARM (01177) 76 14 62 16,689 9,645 7,044 53
SET SENSETIME (00020) 761 382 379 19,258 12,651 6,607 56
SHK SUN HUNG KAI PPT LTD (00016) 1,210 241 969 29,962 12,747 17,215 35
SHL XINYI SOLAR (00968) 657 435 222 42,274 14,730 27,544 52
SHZ SHENZHOU INTL (02313) 549 246 303 21,474 10,665 10,809 42
SMC SMIC (00981) 3,394 2,235 1,159 89,819 50,078 39,741 58
SNO SUNNY OPT (02382) 3,903 2,361 1,542 67,700 29,651 38,049 43
SNP SINOPHARM (01099) 736 317 419 13,520 6,897 6,623 32
SUN SUNAC (01918) 528 528 0 18,465 12,042 6,423 76
SWA SWIRE PACIFIC LTD 'A' (00019) 303 160 143 7,323 4,132 3,191 28
TCH TENCENT HOLDINGS LTD (00700) 160,730 90,984 69,746 2,071,135 1,172,472 898,663 40
TIC TECHTRONIC IND (00669) 1,842 1,271 571 29,841 19,898 9,943 39
TRF TRACKER FUND OF HK (02800) 2,390 1,471 919 63,777 28,673 35,104 30
TRP TRIP.COM (09961) 7,761 2,207 5,554 131,113 50,944 80,169 37
VNK CHINA VANKE (02202) 289 111 178 93,316 23,161 70,155 34
WEB WB (09898) 0 0 0 677 225 452 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 40
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 35
WHG WH GROUP (00288) 330 302 28 5,605 3,021 2,584 34
WHL THE WHARF (HLDGS) LTD (00004) 4 4 0 1,172 746 426 31
WWC WANT WANT CHINA (00151) 114 36 78 3,961 1,730 2,231 30
WXA WUXI APPTEC (02359) 807 462 345 16,093 5,657 10,436 46
WXB WUXI BIO (02269) 12,124 4,238 7,886 203,324 96,088 107,236 48
XAB ABC ($0.001) (01288) 1,822 1,233 589 36,663 15,226 21,437 29
XBC BANK OF CHINA ($0.001) (03988) 32,765 15,065 17,700 837,738 408,623 429,115 22
XCC CCB ($0.001) (00939) 13,726 2,463 11,263 624,094 213,441 410,653 23
XIC ICBC ($0.001) (01398) 13,347 10,742 2,605 577,871 253,847 324,024 29
XPB PSBC ($0.001) (01658) 62 32 30 9,408 4,400 5,008 29
XTW CHINA TOWER ($0.001) (00788) 1,216 934 282 53,789 33,176 20,613 25
YZC YANKUANG ENERGY (01171) 1,981 973 1,008 57,543 27,215 30,328 58
ZAO ZA ONLINE (06060) 658 473 185 34,587 20,471 14,116 45
ZJG ZIJIN GOLD INTL (02259) 2,292 1,283 1,009 30,399 14,902 15,497 65
ZJM ZIJIN MINING GROUP (02899) 7,298 3,395 3,903 168,138 59,800 108,338 51
ZSH ZHONGSHENG HLDG (00881) 503 366 137 21,171 10,069 11,102 69
TOTAL 1,318,838 724,357 594,481 21,528,147 10,320,772 11,207,375
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P MET 30MAR26 85.00 10,401 1.54 85 6.60 1.18 23,578 -4.87 -75.98
P TCH 30MAR26 510.00 9,755 10.66 35 12.17 3.85 11,981 +3.79 +55.17
C POP 30MAR26 180.00 9,177 2.15 78 20.01 1.85 8,451 -36.03 -94.37
C TCH 29JUN26 570.00 8,790 10.52 30 13.80 9.80 10,232 -1.78 -14.47
C MET 29JUN26 130.00 8,697 0.51 43 1.16 0.40 9,791 +0.45 +750.00
C XIC 30MAR26 6.75 8,596 0.028 29 0.032 0.020 18,533 +0.001 +3.704
P HEX 30MAR26 400.00 8,128 6.77 30 8.00 4.50 7,240 -5.27 -43.77
C TCH 27MAR26 510.00 8,034 4.15 40 13.60 3.10 5,041 -5.64 -57.61
P XBC 29APR26 4.60 7,630 0.072 18 0.077 0.058 12,518 -0.049 -40.496
C MET 30MAR26 85.00 7,008 6.42 81 7.80 0.53 6,791 +5.91 +1,158.82
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C MET 27MAR26 95.00 2,686 1.36 119 2.00 0.16 1,678 +1.35 +13,500.00
C MET 30MAR26 97.50 3,089 1.13 85 1.65 0.04 14,774 +1.12 +11,200.00
C MET 02APR26 100.00 182 1.05 77 1.55 0.33 117 +1.04 +10,400.00
P POP 30MAR26 152.50 860 1.05 78 2.23 0.31 834 +1.04 +10,400.00
C MET 30MAR26 95.00 4,080 1.73 85 2.29 0.06 7,348 +1.71 +8,550.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C POP 30MAR26 220.00 1,860 0.01 79 12.50 0.10 2,805 -9.39 -99.89
C POP 30MAR26 225.00 115 0.01 85 10.00 0.11 2,301 -7.43 -99.87
C POP 30MAR26 230.00 2,385 0.01 90 8.82 0.08 6,022 -5.80 -99.83
C POP 30MAR26 215.00 941 0.02 78 15.00 0.18 1,092 -11.53 -99.83
C POP 30MAR26 235.00 203 0.01 96 6.55 0.04 1,825 -4.42 -99.77
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.00
30MAR26 8.00 C 0.00 0.00 0.00 8.01 +0.14 240 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.76 +0.14 230 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.51 +0.14 220 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.26 +0.14 211 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.01 +0.14 201 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.76 +0.14 192 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.51 +0.14 183 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.26 +0.14 175 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.01 +0.14 166 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.52 +0.15 170 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.02 +0.15 153 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.51 +0.14 119 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.02 +0.14 121 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.54 +0.16 122 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.02 +0.14 91 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.50 +0.12 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.00 +0.12 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.51 +0.13 40 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.01 +0.12 28 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.53 +0.08 23 0 76 0
30MAR26 16.00 C 0.15 0.20 0.15 0.17 +0.02 22 1,114 750 -1,098
30MAR26 16.50 C 0.03 0.03 0.03 0.03 -0.01 23 120 300 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 571 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 241 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.02 +0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.52 +0.12 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.02 +0.12 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.53 +0.13 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.03 +0.13 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.54 +0.14 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.04 +0.14 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.04 +0.13 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.55 +0.12 18 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.09 +0.10 18 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.70 +0.08 19 0 15 0
29APR26 16.00 C 0.41 0.41 0.41 0.38 +0.04 18 30 30 +30
29APR26 16.50 C 0.20 0.20 0.20 0.20 +0.03 19 1 1,362 +1
29APR26 17.00 C 0.08 0.08 0.08 0.09 +0.01 19 6 251 +6
29APR26 17.50 C 0.06 0.06 0.06 0.03 0.00 18 800 1,633 +671
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 91 0
29APR26 18.50 C 0.01 0.01 0.01 0.01 0.00 22 4 12 +4
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 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 44 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 54 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 6.28 +0.12 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.04 +0.12 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.53 +0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.04 +0.12 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.54 +0.12 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.06 +0.16 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.56 +0.12 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.08 +0.12 18 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.61 +0.11 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.18 +0.09 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.81 +0.07 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.50 +0.05 17 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.30 +0.03 17 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 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 21 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 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
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 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.03 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.78 +0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.54 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.29 +0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.04 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.55 +0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.05 +0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.56 +0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.06 +0.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.57 +0.11 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.07 +0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.60 +0.12 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.13 +0.12 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.67 +0.10 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.26 +0.09 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.91 +0.08 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.60 +0.06 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 +0.03 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 +0.02 17 0 161 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 +0.01 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 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 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 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 6.31 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.06 +0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.57 +0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.62 +0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.73 +0.11 16 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.29 +0.11 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.88 +0.10 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.51 +0.09 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 +0.08 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.87 +0.06 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 +0.05 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 +0.04 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.03 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.02 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 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 6.33 +0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.10 +0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.61 +0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.12 +0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.64 +0.19 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.16 +0.20 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.68 +0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.22 +0.17 13 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.81 +0.11 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.39 +0.11 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.00 +0.10 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.64 +0.09 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 +0.08 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 +0.07 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 +0.07 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.06 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.04 18 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.03 18 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 +0.02 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.01 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.01 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 0.03 +0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.35 +0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.10 +0.16 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.61 +0.17 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.13 +0.11 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.64 +0.19 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.16 +0.18 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.70 +0.18 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.25 +0.17 15 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.85 +0.10 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.44 +0.09 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.06 +0.08 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.72 +0.07 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.42 +0.02 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.14 +0.06 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 +0.05 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 +0.06 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 +0.04 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 +0.01 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 +0.01 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 0.00 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30MAR27 22.00 C 0.14 0.14 0.14 0.05 0.00 17 7 15 +7
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 2,082 7,821 -379
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 251 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 241 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 0.00 221 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 193 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 184 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30MAR26 15.00 P 0.02 0.02 0.02 0.01 -0.01 32 5 232 -5
30MAR26 15.50 P 0.05 0.05 0.03 0.03 -0.05 24 103 588 -5
30MAR26 16.00 P 0.27 0.27 0.14 0.17 -0.11 23 42 314 +2
30MAR26 16.50 P 0.00 0.00 0.00 0.53 -0.13 24 0 45 0
30MAR26 17.00 P 0.00 0.00 0.00 1.00 -0.13 0 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.50 -0.13 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.50 -0.13 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.00 -0.19 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.03 -0.16 107 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.00 -0.18 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.00 -0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.00 -0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.00 -0.18 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.00 -0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.03 -0.15 202 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0
29APR26 14.50 P 0.04 0.04 0.04 0.02 -0.01 19 1 37 +1
29APR26 15.00 P 0.08 0.08 0.08 0.06 -0.03 19 4 30 +4
29APR26 15.50 P 0.18 0.18 0.18 0.17 -0.05 19 4 30 -4
29APR26 16.00 P 0.39 0.39 0.37 0.37 -0.08 19 6 124 0
29APR26 16.50 P 0.00 0.00 0.00 0.68 -0.09 20 0 42 0
29APR26 17.00 P 0.00 0.00 0.00 1.05 -0.12 18 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.51 -0.13 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.50 -0.13 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.00 -0.19 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.03 -0.16 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.00 -0.18 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.00 -0.18 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.00 -0.19 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.00 -0.19 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.00 -0.19 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.03 -0.15 82 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 12 0
28MAY26 14.50 P 0.07 0.07 0.07 0.05 -0.02 18 3 23 +3
28MAY26 15.00 P 0.00 0.00 0.00 0.12 -0.04 18 0 22 0
28MAY26 15.50 P 0.25 0.25 0.25 0.25 -0.06 18 20 20 +5
28MAY26 16.00 P 0.00 0.00 0.00 0.46 -0.09 18 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.76 -0.11 18 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.13 -0.09 19 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.53 -0.13 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.50 -0.13 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.00 -0.19 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.50 -0.18 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.03 -0.16 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.00 -0.18 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.00 -0.18 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.00 -0.19 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.00 -0.19 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.00 -0.19 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 2 0
29JUN26 15.00 P 0.20 0.20 0.20 0.17 -0.03 17 5 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 -0.06 17 0 56 0
29JUN26 16.00 P 0.55 0.55 0.53 0.53 -0.08 17 5 1 -3
29JUN26 16.50 P 0.00 0.00 0.00 0.78 -0.14 16 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.15 -0.11 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.56 -0.12 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.01 -0.13 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.50 -0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.03 -0.16 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.00 -0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.00 -0.19 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.03 -0.17 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 -0.06 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 -0.08 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.01 -0.08 18 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 -0.10 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 -0.11 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.08 -0.11 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.53 -0.18 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.02 -0.18 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.03 -0.17 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.00 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.00 -0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.03 -0.17 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.02 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 -0.03 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.04 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 -0.07 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.77 -0.08 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.02 -0.10 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 -0.10 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 -0.09 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.99 -0.09 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.37 -0.11 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.86 -0.12 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.29 -0.14 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.73 -0.16 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.19 -0.17 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.13 -0.18 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.08 -0.19 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.04 -0.20 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.01 -0.23 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.03 -0.17 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.03 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.04 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.04 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 -0.06 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.66 -0.07 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.88 -0.07 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.13 -0.08 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.42 -0.11 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.72 -0.10 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.07 -0.11 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.44 -0.12 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.86 -0.19 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.34 -0.15 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.78 -0.16 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.26 -0.14 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.15 -0.19 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.10 -0.19 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.05 -0.19 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.01 -0.23 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.00 -0.23 0 0 0 0
TOTAL PUT 198 3,330 -2
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$ 35.26
30MAR26 20.00 C 0.00 0.00 0.00 15.27 +0.48 167 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.27 +0.48 152 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.27 +0.46 137 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.27 +0.49 123 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 11.27 +0.46 110 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.27 +0.46 97 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.27 +0.46 84 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.27 +0.46 71 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.27 +0.37 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.27 +0.47 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.27 +0.46 0 0 140 0
30MAR26 31.00 C 0.00 0.00 0.00 4.28 +0.44 49 0 197 0
30MAR26 32.00 C 0.00 0.00 0.00 3.32 +0.40 52 0 196 0
30MAR26 33.00 C 0.00 0.00 0.00 2.42 +0.27 52 0 381 0
30MAR26 34.00 C 1.99 2.01 1.43 1.60 +0.16 50 153 359 -21
30MAR26 35.00 C 1.28 1.28 0.84 0.97 +0.11 50 85 344 -25
30MAR26 36.00 C 0.76 0.78 0.48 0.56 +0.07 52 115 315 -38
30MAR26 37.00 C 0.41 0.43 0.27 0.27 +0.01 51 59 404 -25
30MAR26 38.00 C 0.23 0.23 0.12 0.12 0.00 52 76 652 -1
30MAR26 39.00 C 0.06 0.07 0.06 0.05 -0.01 52 59 356 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 238 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 105 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 131 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 144 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 157 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 168 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 180 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 190 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 210 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 229 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 237 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 12.32 +0.50 49 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.32 +0.44 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.33 +0.44 44 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.27 +0.32 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.43 +0.53 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.40 +0.24 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.52 +0.31 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.47 +0.08 37 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 4.81 +0.40 46 0 84 0
29APR26 32.00 C 0.00 0.00 0.00 4.05 +0.34 46 0 237 0
29APR26 33.00 C 3.15 3.15 3.15 3.36 +0.21 46 15 248 0
29APR26 34.00 C 2.93 2.97 2.53 2.75 +0.19 47 170 323 +43
29APR26 35.00 C 2.38 2.42 2.00 2.20 +0.16 46 183 160 -15
29APR26 36.00 C 1.95 1.95 1.64 1.70 +0.09 45 183 231 +38
29APR26 37.00 C 1.19 1.37 1.19 1.35 +0.10 46 77 223 +37
29APR26 38.00 C 1.14 1.14 0.90 1.03 +0.08 46 50 218 +5
29APR26 39.00 C 0.87 0.88 0.75 0.78 +0.08 46 49 299 +31
29APR26 40.00 C 0.64 0.68 0.64 0.59 +0.05 46 30 256 0
29APR26 41.00 C 0.48 0.48 0.48 0.44 +0.05 46 15 208 0
29APR26 42.00 C 0.00 0.00 0.00 0.33 +0.04 47 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.24 +0.04 47 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 89 0
29APR26 45.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 0.00 47 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 12.38 +0.31 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.36 +0.37 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.33 +0.29 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.68 +0.42 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.54 +0.19 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.60 +0.17 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.79 +0.22 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.92 +0.26 43 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 5.30 +0.40 46 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.61 +0.23 46 0 261 0
28MAY26 33.00 C 3.74 3.74 3.74 3.98 +0.29 46 15 323 -15
28MAY26 34.00 C 3.63 3.68 3.53 3.39 +0.27 46 75 475 +15
28MAY26 35.00 C 3.09 3.09 2.71 2.85 +0.17 46 105 197 -38
28MAY26 36.00 C 2.55 2.61 2.30 2.39 +0.15 45 80 193 +16
28MAY26 37.00 C 1.91 1.91 1.91 1.99 +0.12 45 15 205 +11
28MAY26 38.00 C 0.00 0.00 0.00 1.65 +0.11 45 0 137 0
28MAY26 39.00 C 1.40 1.40 1.40 1.36 +0.10 46 2 127 0
28MAY26 40.00 C 1.18 1.18 1.18 1.12 +0.09 46 15 150 -15
28MAY26 41.00 C 0.00 0.00 0.00 0.91 +0.07 46 0 217 0
28MAY26 42.00 C 0.82 0.82 0.71 0.75 +0.08 46 16 142 +1
28MAY26 43.00 C 0.67 0.69 0.67 0.60 +0.06 46 30 56 +7
28MAY26 44.00 C 0.00 0.00 0.00 0.47 +0.04 46 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.38 +0.04 46 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.32 +0.05 47 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.25 +0.04 46 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.20 +0.04 47 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 12.41 +0.20 46 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.36 +0.18 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.44 +0.24 40 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 9.68 +0.31 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.67 +0.21 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.80 +0.14 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.12 +0.23 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.24 +0.32 43 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 5.67 +0.46 46 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 5.02 +0.22 46 0 184 0
29JUN26 33.00 C 4.70 4.70 4.70 4.53 +0.33 47 1 236 0
29JUN26 34.00 C 0.00 0.00 0.00 3.91 +0.23 46 0 442 0
29JUN26 35.00 C 3.60 3.60 3.30 3.40 +0.26 46 16 321 +14
29JUN26 36.00 C 2.87 2.87 2.87 2.95 +0.19 46 15 995 0
29JUN26 37.00 C 2.71 2.71 2.47 2.55 +0.16 46 36 190 +30
29JUN26 38.00 C 2.14 2.14 2.10 2.20 +0.16 46 30 147 0
29JUN26 39.00 C 0.00 0.00 0.00 1.89 +0.17 46 0 77 0
29JUN26 40.00 C 0.00 0.00 0.00 1.62 +0.13 46 0 107 0
29JUN26 41.00 C 1.45 1.45 1.30 1.39 +0.12 46 47 75 +25
29JUN26 42.00 C 0.00 0.00 0.00 1.19 +0.12 46 0 27 0
29JUN26 43.00 C 0.93 0.93 0.93 1.00 +0.10 46 3 33 0
29JUN26 44.00 C 0.91 0.91 0.91 0.85 +0.09 46 15 78 +15
29JUN26 45.00 C 0.00 0.00 0.00 0.70 +0.08 45 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.59 +0.06 45 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.51 +0.06 46 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.44 +0.07 46 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.36 +0.05 46 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.31 +0.06 46 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.20 +0.04 46 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 47 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 12.64 +0.22 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.77 +0.12 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.97 +0.13 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.22 +0.22 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.36 +0.09 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.75 +0.22 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.07 +0.15 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.43 +0.19 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.76 +0.09 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.23 +0.12 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 5.69 +0.12 45 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.26 +0.12 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.83 +0.16 46 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 4.40 +0.15 46 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 4.00 +0.14 46 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.63 +0.13 46 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 3.30 +0.12 46 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 3.00 +0.11 46 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.72 +0.11 46 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 2.48 +0.10 46 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 2.24 +0.16 46 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.01 +0.11 46 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.81 +0.11 46 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.63 +0.09 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.48 +0.09 46 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.35 +0.11 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.22 +0.10 47 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 1.08 +0.06 46 0 34 0
29SEP26 52.50 C 0.00 0.00 0.00 0.82 +0.05 46 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 0.65 +0.05 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.50 +0.03 47 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.37 +0.02 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 +0.02 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 +0.01 46 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 13.28 +0.23 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.40 +0.12 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.64 +0.11 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.93 +0.17 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.22 +0.12 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.52 +0.14 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.89 +0.10 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.27 +0.17 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.70 +0.04 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.21 +0.14 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 6.66 +0.05 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.18 +0.06 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.91 +0.17 46 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.50 +0.16 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.09 +0.16 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.72 +0.15 46 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 4.38 +0.14 46 0 15 0
30DEC26 40.00 C 4.18 4.18 4.18 4.06 +0.13 46 1 12 0
30DEC26 41.00 C 0.00 0.00 0.00 3.76 +0.13 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.49 +0.11 46 0 41 0
30DEC26 43.00 C 0.00 0.00 0.00 3.24 +0.17 46 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.90 +0.03 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.73 +0.09 46 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.55 +0.10 46 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.34 +0.04 46 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.20 +0.14 46 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 2.01 +0.14 46 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 13.79 +0.20 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.06 +0.19 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.35 +0.19 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.63 +0.23 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.94 +0.13 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.25 +0.05 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.65 +0.06 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.07 +0.05 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.59 +0.11 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.16 +0.27 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 7.54 +0.06 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.07 +0.01 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.82 +0.20 46 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 6.41 +0.17 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.02 +0.17 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.65 +0.27 46 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.31 +0.16 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.97 +0.16 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 4.67 +0.16 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.39 +0.16 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.13 +0.15 46 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 3.78 +0.08 45 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 3.61 +0.13 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.40 +0.14 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.20 +0.13 46 0 0 0
TOTAL CALL 1,836 18,537 +95
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 190 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 175 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 133 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 105 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 169 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 182 0
30MAR26 31.00 P 0.05 0.05 0.05 0.02 -0.03 56 10 370 0
30MAR26 32.00 P 0.05 0.05 0.05 0.05 -0.07 52 1 298 0
30MAR26 33.00 P 0.17 0.17 0.17 0.15 -0.14 52 1 512 0
30MAR26 34.00 P 0.29 0.41 0.23 0.36 -0.22 52 15 753 -8
30MAR26 35.00 P 0.60 0.77 0.50 0.75 -0.31 53 130 255 -7
30MAR26 36.00 P 1.07 1.38 1.04 1.29 -0.35 52 32 242 +28
30MAR26 37.00 P 1.78 2.20 1.78 2.04 -0.42 55 71 364 0
30MAR26 38.00 P 0.00 0.00 0.00 2.85 -0.58 52 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 3.78 -0.48 52 0 1,227 0
30MAR26 40.00 P 4.75 4.75 4.75 4.75 -0.48 52 10 166 -10
30MAR26 41.00 P 0.00 0.00 0.00 5.74 -0.48 0 0 88 0
30MAR26 42.00 P 0.00 0.00 0.00 6.74 -0.48 0 0 66 0
30MAR26 43.00 P 0.00 0.00 0.00 7.86 -0.36 109 0 25 0
30MAR26 44.00 P 0.00 0.00 0.00 8.80 -0.50 105 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.87 -0.35 130 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.77 -0.45 111 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 11.85 -0.37 143 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.83 -0.64 147 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.82 -0.65 151 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.85 -0.48 167 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.45 -0.32 208 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.82 -0.64 193 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.34 -0.40 215 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.83 -0.66 227 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.37 -0.41 254 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.84 -0.38 258 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.35 -0.37 275 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.85 -0.37 287 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.36 -0.42 302 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.85 -0.62 309 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.33 -0.41 312 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29APR26 25.00 P 0.07 0.07 0.06 0.02 0.00 50 6 89 +6
29APR26 26.00 P 0.08 0.08 0.08 0.03 -0.01 47 4 63 +4
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 167 0
29APR26 28.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 95 0
29APR26 29.00 P 0.00 0.00 0.00 0.19 -0.05 47 0 66 0
29APR26 30.00 P 0.39 0.39 0.39 0.32 -0.07 47 3 156 +3
29APR26 31.00 P 0.49 0.55 0.48 0.50 -0.10 47 11 282 +1
29APR26 32.00 P 0.73 0.82 0.73 0.74 -0.14 47 33 280 +30
29APR26 33.00 P 0.96 1.15 0.93 1.05 -0.14 47 60 508 -30
29APR26 34.00 P 1.29 1.30 1.29 1.43 -0.16 47 18 394 +3
29APR26 35.00 P 1.73 1.98 1.73 1.88 -0.18 47 73 300 -30
29APR26 36.00 P 2.19 2.50 2.13 2.41 -0.21 46 215 343 +154
29APR26 37.00 P 2.72 3.14 2.72 3.02 -0.33 46 135 189 +30
29APR26 38.00 P 0.00 0.00 0.00 3.71 -0.35 46 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 4.46 -0.23 46 0 179 0
29APR26 40.00 P 5.45 5.45 5.45 5.26 -0.49 46 10 153 0
29APR26 41.00 P 0.00 0.00 0.00 6.10 -0.41 46 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 7.14 -0.27 53 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.98 -0.40 50 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 8.86 -0.46 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.95 -0.28 57 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.95 -0.35 61 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.98 -0.25 66 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.83 -0.64 59 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.98 -0.49 73 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 0.00 48 0 27 0
28MAY26 24.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 71 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 47 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.26 -0.04 47 0 108 0
28MAY26 28.00 P 0.46 0.54 0.46 0.39 -0.05 47 18 120 0
28MAY26 29.00 P 0.57 0.57 0.57 0.57 -0.06 47 15 159 0
28MAY26 30.00 P 0.00 0.00 0.00 0.79 -0.09 47 0 168 0
28MAY26 31.00 P 0.00 0.00 0.00 1.06 -0.12 47 0 207 0
28MAY26 32.00 P 0.00 0.00 0.00 1.40 -0.12 47 0 264 0
28MAY26 33.00 P 1.67 1.67 1.67 1.79 -0.11 47 15 265 0
28MAY26 34.00 P 2.07 2.24 2.07 2.24 -0.10 47 49 272 +19
28MAY26 35.00 P 2.47 2.77 2.45 2.73 -0.13 47 58 166 -15
28MAY26 36.00 P 2.96 3.31 2.96 3.25 -0.18 46 83 140 +68
28MAY26 37.00 P 3.51 3.97 3.51 3.85 -0.21 46 64 66 -24
28MAY26 38.00 P 0.00 0.00 0.00 4.54 -0.40 46 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 5.25 -0.31 46 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.08 -0.43 48 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 6.89 -0.21 48 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 7.73 -0.22 49 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 8.63 -0.31 50 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.44 -0.30 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.48 -0.31 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.51 -0.23 57 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.45 -0.18 59 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.44 -0.22 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.36 -0.02 46 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.51 -0.03 46 0 107 0
29JUN26 28.00 P 0.00 0.00 0.00 0.69 -0.05 46 0 72 0
29JUN26 29.00 P 0.00 0.00 0.00 0.92 -0.07 46 0 79 0
29JUN26 30.00 P 0.00 0.00 0.00 1.19 -0.08 46 0 139 0
29JUN26 31.00 P 0.00 0.00 0.00 1.53 -0.09 47 0 157 0
29JUN26 32.00 P 0.00 0.00 0.00 1.90 -0.10 47 0 292 0
29JUN26 33.00 P 0.00 0.00 0.00 2.32 -0.09 47 0 654 0
29JUN26 34.00 P 0.00 0.00 0.00 2.77 -0.12 46 0 291 0
29JUN26 35.00 P 3.10 3.29 2.99 3.27 -0.13 46 96 311 +42
29JUN26 36.00 P 3.57 3.57 3.57 3.82 -0.15 46 15 1,161 +15
29JUN26 37.00 P 4.19 4.47 4.19 4.42 -0.18 46 60 173 -30
29JUN26 38.00 P 0.00 0.00 0.00 5.04 -0.43 46 0 188 0
29JUN26 39.00 P 0.00 0.00 0.00 5.82 -0.24 47 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.56 -0.39 47 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 7.34 -0.31 47 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 8.13 -0.24 47 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 8.96 -0.21 48 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 9.81 -0.30 48 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 10.71 -0.29 49 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 11.59 -0.29 49 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 12.50 -0.23 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.54 -0.12 53 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 14.47 -0.10 54 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 15.42 -0.13 54 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 17.81 -0.13 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.20 -0.26 58 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 22.67 -0.16 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.21 -0.28 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.39 -0.39 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.12 -0.15 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.60 -0.12 74 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.12 -0.13 79 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.57 -0.21 80 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 -0.05 46 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.07 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 -0.08 47 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.97 -0.12 46 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 1.24 -0.12 47 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.53 -0.12 47 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.86 -0.15 47 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.22 -0.12 47 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 2.61 -0.12 47 0 60 0
29SEP26 32.00 P 2.88 2.88 2.87 3.02 -0.13 47 15 432 0
29SEP26 33.00 P 3.47 3.47 3.47 3.47 -0.14 46 15 532 +15
29SEP26 34.00 P 0.00 0.00 0.00 3.95 -0.16 46 0 62 0
29SEP26 35.00 P 4.40 4.40 4.40 4.48 -0.16 46 1 300 0
29SEP26 36.00 P 0.00 0.00 0.00 5.04 -0.17 46 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 5.64 -0.18 46 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 6.27 -0.20 46 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.94 -0.27 46 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.69 -0.22 47 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 8.42 -0.24 47 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 9.16 -0.16 47 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 9.94 -0.22 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.72 -0.18 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 11.57 -0.20 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.35 -0.30 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 13.17 -0.30 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.10 -0.22 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.96 -0.18 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.98 -0.08 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.13 -0.23 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.50 -0.21 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.83 -0.30 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.24 -0.26 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.45 -0.41 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.12 -0.21 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.60 -0.17 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.12 -0.13 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 -0.07 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 -0.08 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.27 -0.10 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 -0.12 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.85 -0.10 46 0 34 0
30DEC26 28.00 P 2.17 2.17 2.17 2.19 -0.10 46 15 65 +15
30DEC26 29.00 P 0.00 0.00 0.00 2.54 -0.11 46 0 33 0
30DEC26 30.00 P 2.80 2.80 2.74 2.93 -0.11 46 15 48 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.32 -0.12 46 0 99 0
30DEC26 32.00 P 3.66 3.66 3.66 3.78 -0.11 46 10 75 -10
30DEC26 33.00 P 0.00 0.00 0.00 4.24 -0.15 45 0 38 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 -0.15 45 0 45 0
30DEC26 35.00 P 0.00 0.00 0.00 5.27 -0.18 45 0 28 0
30DEC26 36.00 P 5.63 5.68 5.63 5.84 -0.17 45 21 29 +9
30DEC26 37.00 P 0.00 0.00 0.00 6.43 -0.19 45 0 45 0
30DEC26 38.00 P 6.94 6.94 6.94 7.06 -0.20 45 2 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.70 -0.23 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.46 -0.21 46 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 9.20 -0.17 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.93 -0.18 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.67 -0.19 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.44 -0.20 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.23 -0.19 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.02 -0.19 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.83 -0.19 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.65 -0.21 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.49 -0.18 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.20 -0.06 46 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.43 -0.08 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.73 -0.08 46 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 2.04 -0.08 46 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.35 -0.08 46 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 2.70 -0.08 46 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 3.11 -0.08 46 0 34 0
30MAR27 30.00 P 3.30 3.30 3.30 3.51 -0.10 46 10 32 +10
30MAR27 31.00 P 0.00 0.00 0.00 3.94 -0.09 45 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.39 -0.11 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 4.88 -0.13 45 0 15 0
30MAR27 34.00 P 5.20 5.20 5.20 5.40 -0.13 45 6 21 +6
30MAR27 35.00 P 0.00 0.00 0.00 5.95 -0.12 45 0 16 0
30MAR27 36.00 P 6.30 6.30 6.30 6.52 -0.12 45 2 2 +2
30MAR27 37.00 P 0.00 0.00 0.00 7.12 -0.16 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 7.70 -0.18 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.35 -0.29 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.12 -0.18 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.82 -0.18 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.54 -0.18 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.27 -0.19 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.02 -0.20 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.79 -0.19 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.56 -0.14 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.35 -0.15 46 0 0 0
TOTAL PUT 1,423 19,107 +297
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$ 21.74
30MAR26 14.50 C 0.00 0.00 0.00 7.25 +0.27 135 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.75 +0.27 125 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.25 +0.26 114 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.75 +0.29 104 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.25 +0.29 94 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.75 +0.28 84 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.25 +0.28 75 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.79 +0.32 96 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 3.25 +0.28 57 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.75 +0.27 48 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 2.25 +0.26 39 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 1.76 +0.23 39 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 0.86 +0.10 37 0 392 0
30MAR26 22.00 C 0.32 0.32 0.28 0.31 +0.02 41 52 254 +33
30MAR26 23.00 C 0.10 0.10 0.10 0.07 -0.01 42 45 464 +45
30MAR26 24.00 C 0.04 0.04 0.04 0.01 -0.01 42 30 308 -30
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,897 0
30MAR26 26.00 C 0.02 0.02 0.02 0.01 0.00 69 30 3,365 -30
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 640 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 135 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 144 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 153 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.78 +0.27 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.25 +0.21 0 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.79 +0.32 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.31 +0.29 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.83 +0.24 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.37 +0.23 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.92 +0.20 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.50 +0.18 37 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 2.10 +0.09 36 0 135 0
29APR26 21.00 C 1.68 1.68 1.68 1.43 +0.07 37 20 260 0
29APR26 22.00 C 0.92 0.92 0.85 0.90 +0.04 37 48 450 +8
29APR26 23.00 C 0.66 0.66 0.51 0.53 +0.02 37 456 933 +354
29APR26 24.00 C 0.00 0.00 0.00 0.30 0.00 37 0 174 0
29APR26 25.00 C 0.00 0.00 0.00 0.16 0.00 37 0 386 0
29APR26 26.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 38 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 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 5.78 +0.14 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.30 +0.18 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.82 +0.23 23 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.36 +0.16 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.98 +0.20 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.55 +0.22 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.14 +0.29 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.76 +0.18 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.37 +0.12 35 0 54 0
28MAY26 21.00 C 0.00 0.00 0.00 1.75 +0.09 36 0 177 0
28MAY26 22.00 C 0.00 0.00 0.00 1.26 +0.08 36 0 212 0
28MAY26 23.00 C 0.92 0.92 0.84 0.87 +0.05 36 64 546 +25
28MAY26 24.00 C 0.00 0.00 0.00 0.59 +0.03 37 0 820 0
28MAY26 25.00 C 0.42 0.42 0.42 0.39 +0.02 37 15 514 0
28MAY26 26.00 C 0.26 0.26 0.26 0.25 +0.02 37 4 70 0
28MAY26 27.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.09 0.00 37 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 37 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 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 7.26 +0.19 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.78 +0.21 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.28 +0.16 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.81 +0.15 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.34 +0.15 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.87 +0.20 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.40 +0.12 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.00 +0.16 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.58 +0.21 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.18 +0.20 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.81 +0.18 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.46 +0.10 36 0 1 0
29JUN26 21.00 C 1.96 1.96 1.96 1.86 +0.09 36 15 30 +15
29JUN26 22.00 C 1.44 1.46 1.35 1.38 +0.08 36 109 457 +92
29JUN26 23.00 C 1.06 1.07 0.98 1.00 +0.07 36 106 271 +106
29JUN26 24.00 C 0.79 0.79 0.73 0.70 +0.05 36 60 1,226 +30
29JUN26 25.00 C 0.00 0.00 0.00 0.48 +0.04 36 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 +0.03 36 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.22 +0.02 36 0 228 0
29JUN26 28.00 C 0.22 0.22 0.22 0.14 +0.01 36 15 462 +15
29JUN26 29.00 C 0.00 0.00 0.00 0.09 0.00 36 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 0.00 36 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 36 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 37 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.84 +0.14 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.39 +0.13 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.93 +0.10 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.52 +0.15 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.17 +0.19 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.80 +0.20 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.44 +0.18 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.12 +0.18 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.81 +0.15 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.26 +0.08 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.78 +0.04 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.42 +0.02 34 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.14 +0.04 34 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.91 +0.03 34 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.72 +0.03 35 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.55 +0.02 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.43 +0.02 35 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 +0.01 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 +0.01 35 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 0.00 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 0.00 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.90 +0.11 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.44 +0.14 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.06 +0.13 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.67 +0.12 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.30 +0.10 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.95 +0.08 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.76 +0.19 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.46 +0.18 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.18 +0.16 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.64 +0.08 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.21 +0.07 33 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 1.87 +0.08 33 0 36 0
30DEC26 24.00 C 0.00 0.00 0.00 1.54 +0.03 33 0 8 0
30DEC26 25.00 C 1.26 1.26 1.26 1.31 +0.06 34 1 115 0
30DEC26 26.00 C 0.00 0.00 0.00 1.08 +0.05 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.89 +0.05 34 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.72 +0.04 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.59 +0.03 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.39 +0.02 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 +0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.04 +0.11 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.62 +0.12 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.25 +0.11 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.90 +0.10 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.57 +0.10 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.26 +0.09 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.96 +0.07 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.68 +0.07 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.50 +0.14 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.97 +0.04 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.55 +0.07 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.23 +0.08 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.91 +0.07 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 1.61 +0.05 32 0 17 0
30MAR27 26.00 C 1.30 1.30 1.30 1.39 +0.07 33 1 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.18 +0.07 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.00 +0.06 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.83 +0.05 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.58 +0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 22 0
TOTAL CALL 1,071 20,015 +663
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 178 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 116 0
30MAR26 20.00 P 0.03 0.03 0.03 0.02 -0.05 42 32 102 -32
30MAR26 21.00 P 0.10 0.10 0.10 0.13 -0.16 39 8 1,203 0
30MAR26 22.00 P 0.62 0.62 0.62 0.55 -0.27 40 10 473 -10
30MAR26 23.00 P 0.00 0.00 0.00 1.36 -0.28 48 0 786 0
30MAR26 24.00 P 0.00 0.00 0.00 2.33 -0.22 64 0 689 0
30MAR26 25.00 P 0.00 0.00 0.00 3.26 -0.28 0 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 4.31 -0.26 93 0 0 -133
30MAR26 27.00 P 0.00 0.00 0.00 5.29 -0.25 100 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.31 -0.26 123 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.31 -0.23 136 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.31 -0.25 149 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.27 -0.27 132 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.29 -0.26 161 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.34 -0.21 198 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.35 -0.19 213 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.30 -0.24 198 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 14.29 -0.34 200 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 34 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 100 0
29APR26 18.50 P 0.00 0.00 0.00 0.09 -0.05 38 0 75 0
29APR26 19.00 P 0.00 0.00 0.00 0.14 -0.08 37 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 0.22 -0.10 37 0 39 0
29APR26 20.00 P 0.34 0.37 0.34 0.33 -0.13 37 32 662 +15
29APR26 21.00 P 0.00 0.00 0.00 0.65 -0.14 37 0 839 0
29APR26 22.00 P 0.00 0.00 0.00 1.13 -0.20 37 0 856 0
29APR26 23.00 P 0.00 0.00 0.00 1.78 -0.23 38 0 501 0
29APR26 24.00 P 0.00 0.00 0.00 2.51 -0.28 37 0 172 0
29APR26 25.00 P 0.00 0.00 0.00 3.37 -0.39 37 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 4.31 -0.26 38 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 5.42 -0.23 55 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 6.32 -0.25 51 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.31 -0.25 55 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.32 -0.28 62 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.32 -0.28 67 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.36 -0.19 77 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.36 -0.20 82 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.36 -0.21 86 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.32 -0.25 85 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.32 -0.31 89 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.11 -0.04 37 0 49 0
28MAY26 18.00 P 0.00 0.00 0.00 0.16 -0.05 37 0 22 0
28MAY26 18.50 P 0.00 0.00 0.00 0.23 -0.07 37 0 45 0
28MAY26 19.00 P 0.00 0.00 0.00 0.33 -0.08 37 0 47 0
28MAY26 19.50 P 0.44 0.44 0.44 0.45 -0.09 37 1 46 +1
28MAY26 20.00 P 0.00 0.00 0.00 0.59 -0.10 37 0 303 0
28MAY26 21.00 P 0.00 0.00 0.00 0.96 -0.14 37 0 108 0
28MAY26 22.00 P 0.00 0.00 0.00 1.45 -0.16 37 0 220 0
28MAY26 23.00 P 0.00 0.00 0.00 2.09 -0.16 38 0 337 0
28MAY26 24.00 P 0.00 0.00 0.00 2.76 -0.24 37 0 716 0
28MAY26 25.00 P 3.68 3.68 3.68 3.59 -0.33 38 10 531 0
28MAY26 26.00 P 0.00 0.00 0.00 4.42 -0.26 37 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 5.44 -0.21 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.32 -0.28 40 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.35 -0.22 47 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.32 -0.28 48 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.32 -0.28 52 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.36 -0.19 59 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.36 -0.20 63 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.36 -0.21 67 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.32 -0.25 66 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.32 -0.31 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 -0.05 36 0 31 0
29JUN26 17.50 P 0.31 0.31 0.31 0.28 -0.08 36 1 47 +1
29JUN26 18.00 P 0.41 0.41 0.41 0.39 -0.07 36 1 202 +1
29JUN26 18.50 P 0.50 0.51 0.50 0.51 -0.08 36 17 73 +2
29JUN26 19.00 P 0.00 0.00 0.00 0.66 -0.08 36 0 80 0
29JUN26 19.50 P 0.80 0.80 0.80 0.78 -0.14 35 15 60 0
29JUN26 20.00 P 1.00 1.00 1.00 0.98 -0.14 35 6 81 +6
29JUN26 21.00 P 1.43 1.43 1.43 1.44 -0.17 35 15 123 +15
29JUN26 22.00 P 0.00 0.00 0.00 2.01 -0.19 35 0 446 0
29JUN26 23.00 P 0.00 0.00 0.00 2.70 -0.15 36 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 3.41 -0.22 35 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.22 -0.22 35 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.08 -0.23 35 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 5.98 -0.24 35 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 6.91 -0.27 35 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 7.86 -0.25 34 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 8.82 -0.25 32 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 9.89 -0.13 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.87 -0.14 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.85 -0.15 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.85 -0.13 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.78 -0.19 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.77 -0.21 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 -0.06 35 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 -0.08 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.48 -0.08 35 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.60 -0.10 35 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.73 -0.10 35 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.90 -0.10 35 0 35 0
29SEP26 19.00 P 0.00 0.00 0.00 1.07 -0.11 35 0 168 0
29SEP26 19.50 P 0.00 0.00 0.00 1.27 -0.11 35 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.49 -0.11 35 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 1.99 -0.11 35 0 31 0
29SEP26 22.00 P 2.62 2.62 2.62 2.54 -0.15 35 2 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.19 -0.15 35 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 3.88 -0.22 35 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 4.66 -0.21 36 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 5.47 -0.22 36 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.32 -0.22 36 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.26 -0.15 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.12 -0.19 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.04 -0.15 37 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.00 -0.16 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.96 -0.15 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.89 -0.17 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.85 -0.18 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.82 -0.19 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.80 -0.19 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 -0.07 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 -0.08 34 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.70 -0.06 34 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 -0.10 34 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 -0.08 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.17 -0.09 34 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 -0.10 34 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.58 -0.09 34 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.80 -0.10 34 0 260 0
30DEC26 21.00 P 2.30 2.30 2.30 2.28 -0.13 34 2 17 0
30DEC26 22.00 P 2.95 2.95 2.95 2.85 -0.14 34 3 98 -3
30DEC26 23.00 P 0.00 0.00 0.00 3.49 -0.16 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.19 -0.18 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.92 -0.22 34 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 5.72 -0.24 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.62 -0.15 36 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.35 -0.28 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.21 -0.26 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.12 -0.25 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.09 -0.19 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.08 -0.14 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.94 -0.23 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.94 -0.21 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.82 -0.29 33 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 14.84 -0.23 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.06 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 -0.05 33 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.87 -0.05 33 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 -0.09 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.20 -0.04 33 0 81 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 -0.07 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.57 -0.07 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.78 -0.07 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.01 -0.07 33 0 181 0
30MAR27 21.00 P 2.52 2.52 2.52 2.52 -0.11 33 3 5 +3
30MAR27 22.00 P 0.00 0.00 0.00 3.09 -0.12 33 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.73 -0.11 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.39 -0.16 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.17 -0.08 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.95 -0.12 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.75 -0.13 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.59 -0.16 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.43 -0.09 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.15 -0.31 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.21 -0.15 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.12 -0.16 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.04 -0.16 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.98 -0.17 35 0 0 0
TOTAL PUT 158 19,668 -134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 86.80
27MAR26 50.00 C 0.00 0.00 0.00 36.81 +1.70 239 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 34.31 +1.70 216 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 31.81 +1.70 195 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 29.31 +1.70 175 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 26.81 +1.70 155 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 24.31 +1.69 136 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 21.81 +1.69 118 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 19.31 +1.68 99 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 16.81 +1.67 78 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 14.32 +1.53 95 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 11.83 +1.61 86 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 9.36 +1.68 79 0 16 0
27MAR26 80.00 C 0.00 0.00 0.00 6.94 +1.54 73 0 88 0
27MAR26 82.50 C 4.31 4.31 4.31 4.52 +1.02 57 15 107 0
27MAR26 85.00 C 2.48 2.48 2.48 2.54 +0.79 57 9 94 -8
27MAR26 87.50 C 1.20 1.20 0.95 1.06 +0.27 53 13 115 0
27MAR26 90.00 C 0.37 0.42 0.28 0.36 +0.07 54 194 210 -53
27MAR26 92.50 C 0.08 0.08 0.08 0.09 +0.01 54 2 16 +2
27MAR26 95.00 C 0.00 0.00 0.00 0.02 0.00 56 0 5 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 48.81 +1.69 0 0 1,021 0
30MAR26 39.00 C 0.00 0.00 0.00 47.81 +1.69 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.81 +1.69 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.81 +1.67 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.81 +1.69 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.82 +1.70 198 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.82 +1.49 190 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.82 +1.70 183 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.82 +1.70 176 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.82 +1.62 169 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.82 +1.70 162 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.82 +1.70 155 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.82 +1.70 148 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 34.32 +1.70 131 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 31.82 +1.69 112 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 29.32 +1.69 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 26.82 +1.69 0 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 24.32 +1.68 0 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 21.85 +1.70 104 0 81 0
30MAR26 67.50 C 0.00 0.00 0.00 19.33 +1.66 78 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 16.84 +1.64 74 0 332 0
30MAR26 72.50 C 0.00 0.00 0.00 14.35 +1.31 67 0 396 0
30MAR26 75.00 C 0.00 0.00 0.00 11.89 +1.53 65 6 425 -6
30MAR26 77.50 C 0.00 0.00 0.00 9.46 +1.19 60 0 269 0
30MAR26 80.00 C 6.14 6.14 6.14 7.31 +1.66 66 21 1,892 0
30MAR26 82.50 C 4.64 4.64 4.64 4.89 +1.10 51 1 812 0
30MAR26 85.00 C 2.36 3.00 2.36 2.85 +0.76 44 25 891 -11
30MAR26 87.50 C 1.20 1.50 1.18 1.38 +0.25 41 48 1,326 -30
30MAR26 90.00 C 0.48 0.65 0.48 0.62 +0.07 42 135 2,449 +46
30MAR26 92.50 C 0.00 0.00 0.00 0.24 0.00 43 1 1,110 -1
30MAR26 95.00 C 0.07 0.07 0.05 0.08 -0.02 44 36 1,025 +22
30MAR26 97.50 C 0.04 0.04 0.04 0.03 -0.01 46 10 937 -10
30MAR26 100.00 C 0.04 0.04 0.04 0.01 -0.01 47 24 381 -23
30MAR26 102.50 C 0.02 0.02 0.02 0.01 0.00 55 3 698 -3
30MAR26 105.00 C 0.02 0.02 0.02 0.01 0.00 62 3 313 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 769 0
02APR26 50.00 C 0.00 0.00 0.00 36.83 +1.70 114 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 34.33 +1.70 93 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 31.83 +1.69 0 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 29.33 +1.69 0 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 26.84 +1.70 87 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 24.34 +1.69 76 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 21.85 +1.69 75 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 19.36 +1.68 70 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 16.89 +1.65 69 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 14.43 +1.39 64 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 12.01 +1.57 61 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 9.65 +1.38 58 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 7.39 +1.38 54 0 27 0
02APR26 82.50 C 0.00 0.00 0.00 5.19 +1.10 48 0 38 0
02APR26 85.00 C 2.93 3.45 2.93 3.48 +0.89 48 32 48 +30
02APR26 87.50 C 1.65 2.09 1.65 1.94 +0.42 43 14 32 +5
02APR26 90.00 C 1.07 1.08 0.92 1.00 +0.19 42 61 45 -44
02APR26 92.50 C 0.00 0.00 0.00 0.45 +0.06 41 0 2 0
02APR26 95.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 4 0
02APR26 97.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 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 36.97 +1.74 75 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 34.35 +1.62 0 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 31.88 +1.60 0 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 29.40 +1.57 0 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 26.95 +1.58 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.51 +1.56 48 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.90 +1.39 0 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 19.49 +1.51 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.13 +1.29 40 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 14.95 +1.91 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.72 +1.59 43 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 10.59 +1.75 42 0 66 0
29APR26 80.00 C 8.50 8.50 8.50 8.60 +1.29 40 1 254 +1
29APR26 82.50 C 6.13 6.70 6.13 6.75 +1.03 39 67 402 -18
29APR26 85.00 C 5.06 5.20 4.90 5.07 +0.89 37 15 297 -2
29APR26 87.50 C 3.57 3.57 3.57 3.71 +0.70 36 6 703 +6
29APR26 90.00 C 2.10 2.65 2.10 2.65 +0.52 36 40 1,599 +21
29APR26 92.50 C 1.71 1.86 1.67 1.84 +0.38 36 118 738 +39
29APR26 95.00 C 1.02 1.26 1.02 1.26 +0.30 36 98 990 +45
29APR26 97.50 C 0.70 0.88 0.70 0.86 +0.21 36 9 1,271 +7
29APR26 100.00 C 0.56 0.56 0.50 0.54 +0.14 36 58 1,399 +10
29APR26 102.50 C 0.37 0.40 0.34 0.33 +0.10 36 22 824 +15
29APR26 105.00 C 0.26 0.27 0.26 0.20 +0.07 35 6 109 -3
29APR26 107.50 C 0.00 0.00 0.00 0.11 +0.04 35 0 126 0
29APR26 110.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 945 0
29APR26 112.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 296 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 36.97 +1.71 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.54 +1.69 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.09 +1.71 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.67 +1.75 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.26 +1.79 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.87 +1.92 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.29 +1.34 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.11 +1.46 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.66 +1.32 40 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 15.52 +1.93 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.41 +1.60 40 0 4 0
28MAY26 77.50 C 11.41 11.41 11.41 11.43 +1.32 39 20 90 0
28MAY26 80.00 C 0.00 0.00 0.00 9.59 +1.19 38 0 82 0
28MAY26 82.50 C 7.28 7.83 7.24 7.89 +1.19 37 54 398 +49
28MAY26 85.00 C 6.21 6.36 6.09 6.37 +0.96 37 5 318 -1
28MAY26 87.50 C 4.85 4.86 4.85 5.03 +0.84 36 21 106 +16
28MAY26 90.00 C 3.70 3.70 3.70 3.95 +0.65 36 2 117 -2
28MAY26 92.50 C 2.78 3.06 2.78 3.08 +0.55 36 28 537 +24
28MAY26 95.00 C 2.33 2.33 2.33 2.38 +0.46 36 5 532 0
28MAY26 97.50 C 0.00 0.00 0.00 1.85 +0.46 36 0 470 0
28MAY26 100.00 C 1.20 1.41 1.20 1.39 +0.41 36 55 2,164 -30
28MAY26 102.50 C 1.05 1.10 1.02 1.01 +0.33 36 27 710 +7
28MAY26 105.00 C 0.84 0.84 0.78 0.73 +0.26 36 39 313 +12
28MAY26 107.50 C 0.66 0.66 0.66 0.53 +0.22 36 41 221 +15
28MAY26 110.00 C 0.00 0.00 0.00 0.37 +0.17 36 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.25 +0.12 36 0 96 0
28MAY26 115.00 C 0.00 0.00 0.00 0.17 +0.09 35 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.11 +0.06 35 0 17 0
28MAY26 120.00 C 0.22 0.22 0.22 0.08 +0.05 35 10 138 +10
29JUN26 44.00 C 0.00 0.00 0.00 43.00 +1.67 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 42.00 +1.69 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.01 +1.83 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.01 +1.69 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.02 +1.69 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.02 +1.69 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.03 +1.69 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.54 +1.67 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.09 +1.65 44 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.67 +1.75 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.26 +1.62 44 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 24.89 +1.64 44 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 22.55 +1.60 43 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.11 +1.37 39 0 4 0
29JUN26 70.00 C 17.90 17.90 17.90 18.40 +1.86 45 15 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 15.73 +1.70 38 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 13.72 +1.69 38 0 1,782 0
29JUN26 77.50 C 0.00 0.00 0.00 11.83 +1.56 37 0 1,630 0
29JUN26 80.00 C 0.00 0.00 0.00 10.07 +0.87 37 0 290 0
29JUN26 82.50 C 0.00 0.00 0.00 8.55 +1.23 37 0 481 0
29JUN26 85.00 C 0.00 0.00 0.00 6.96 +0.89 35 0 357 0
29JUN26 87.50 C 5.61 5.61 5.61 5.76 +0.86 35 7 304 +7
29JUN26 90.00 C 4.70 4.70 4.56 4.72 +0.75 35 12 1,101 0
29JUN26 92.50 C 3.65 3.83 3.65 3.84 +0.64 35 44 896 +28
29JUN26 95.00 C 3.05 3.12 3.05 3.14 +0.53 36 11 1,908 -8
29JUN26 97.50 C 2.53 2.53 2.53 2.55 +0.49 36 4 330 0
29JUN26 100.00 C 1.97 2.05 1.96 2.07 +0.48 36 9 376 +1
29JUN26 102.50 C 0.00 0.00 0.00 1.67 +0.44 36 0 1,320 0
29JUN26 105.00 C 0.00 0.00 0.00 1.34 +0.41 36 0 228 0
29JUN26 107.50 C 0.00 0.00 0.00 1.05 +0.36 36 0 323 0
29JUN26 110.00 C 0.00 0.00 0.00 0.83 +0.31 36 0 510 0
29JUN26 112.50 C 0.00 0.00 0.00 0.65 +0.27 36 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.50 +0.23 36 0 103 0
29JUN26 117.50 C 0.00 0.00 0.00 0.40 +0.20 37 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.30 +0.16 37 0 87 0
29SEP26 46.00 C 0.00 0.00 0.00 41.01 +1.78 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.02 +1.70 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.03 +1.70 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.03 +1.70 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.05 +1.68 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.54 +1.64 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.12 +1.68 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.75 +1.56 37 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 27.26 +1.36 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.00 +1.75 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.00 +2.05 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.70 +1.92 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.66 +1.11 35 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.73 +1.57 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.19 +1.81 36 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 13.51 +1.53 35 0 154 0
29SEP26 80.00 C 11.00 11.00 11.00 12.33 +1.66 37 1 127 +1
29SEP26 82.50 C 0.00 0.00 0.00 10.47 +1.19 34 0 297 0
29SEP26 85.00 C 0.00 0.00 0.00 9.06 +0.99 34 0 582 0
29SEP26 87.50 C 8.03 8.03 8.03 8.03 +1.05 34 15 167 +15
29SEP26 90.00 C 0.00 0.00 0.00 6.88 +0.83 34 0 188 0
29SEP26 92.50 C 0.00 0.00 0.00 5.98 +0.76 34 0 189 0
29SEP26 95.00 C 5.16 5.16 5.16 5.19 +0.54 34 15 53 -4
29SEP26 97.50 C 0.00 0.00 0.00 4.52 +0.51 34 0 27 0
29SEP26 100.00 C 3.82 3.82 3.82 3.91 +0.46 34 30 100 +30
29SEP26 102.50 C 0.00 0.00 0.00 3.40 +0.48 34 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.96 +0.42 34 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.54 +0.37 34 0 37 0
29SEP26 110.00 C 0.00 0.00 0.00 2.14 +0.20 34 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 1.83 +0.19 34 0 106 0
29SEP26 115.00 C 0.00 0.00 0.00 1.52 +0.11 34 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.30 +0.08 34 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 1.08 +0.06 34 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.91 +0.02 34 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.73 -0.03 34 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.61 -0.04 34 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.51 -0.05 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 38.03 +1.70 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.05 +1.68 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.54 +1.61 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.16 +1.52 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.95 +1.53 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.73 +1.49 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.88 +1.47 36 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.85 +1.44 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.86 +1.79 35 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 19.81 +1.82 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.01 +1.74 33 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 16.57 +1.32 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 15.04 +1.72 34 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.43 +1.10 33 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 12.15 +1.18 33 0 630 0
30DEC26 85.00 C 0.00 0.00 0.00 10.84 +1.03 33 0 466 0
30DEC26 87.50 C 0.00 0.00 0.00 9.71 +0.94 33 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 8.93 +1.10 34 0 162 0
30DEC26 92.50 C 7.62 7.88 7.62 7.99 +1.01 33 165 385 +165
30DEC26 95.00 C 6.95 6.95 6.95 6.96 +0.72 33 15 70 +15
30DEC26 97.50 C 0.00 0.00 0.00 6.37 +0.87 34 0 25 0
30DEC26 100.00 C 5.28 5.28 5.28 5.68 +0.72 34 25 31 0
30DEC26 102.50 C 0.00 0.00 0.00 4.99 +0.62 33 0 46 0
30DEC26 105.00 C 0.00 0.00 0.00 4.47 +0.48 33 0 46 0
30DEC26 107.50 C 0.00 0.00 0.00 4.04 +0.56 34 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.62 +0.43 34 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 3.21 +0.40 34 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.78 +0.33 34 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.50 +0.26 34 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.37 +0.40 35 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 2.03 +0.27 34 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.82 +0.19 35 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.63 +0.24 35 0 30 0
30DEC26 130.00 C 1.48 1.48 1.48 1.45 +0.17 35 5 300 0
30MAR27 50.00 C 0.00 0.00 0.00 37.45 +1.36 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.23 +1.52 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.05 +1.49 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.92 +1.29 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.84 +1.49 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.82 +1.82 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.87 +1.81 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.99 +1.74 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.17 +1.84 34 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 19.45 +1.73 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 17.79 +1.54 33 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.26 +1.42 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.05 +1.17 33 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 13.72 +1.17 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 12.38 +0.99 32 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 11.26 +1.01 32 0 17 0
30MAR27 90.00 C 0.00 0.00 0.00 10.25 +0.96 32 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 9.31 +0.81 32 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 8.46 +0.75 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 7.67 +0.68 33 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 6.99 +0.79 33 0 26 0
30MAR27 102.50 C 0.00 0.00 0.00 6.35 +0.68 33 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 5.79 +0.64 33 0 40 0
30MAR27 107.50 C 0.00 0.00 0.00 5.27 +0.59 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.75 +0.47 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.27 +0.40 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.86 +0.44 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.46 +0.23 33 0 5 0
TOTAL CALL 1,773 58,245 +387
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 130 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 113 0 20 0
27MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.04 96 0 33 0
27MAR26 75.00 P 0.07 0.07 0.07 0.02 -0.09 86 11 46 +5
27MAR26 77.50 P 0.10 0.10 0.07 0.05 -0.17 79 28 262 +25
27MAR26 80.00 P 0.24 0.24 0.14 0.13 -0.32 73 53 232 +53
27MAR26 82.50 P 0.49 0.49 0.30 0.32 -0.57 66 66 299 +13
27MAR26 85.00 P 0.93 0.93 0.86 0.78 -0.96 59 11 458 +1
27MAR26 87.50 P 1.90 1.98 1.90 1.80 -1.38 55 2 5 +1
27MAR26 90.00 P 0.00 0.00 0.00 3.62 -1.69 58 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 5.78 -1.69 54 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 8.21 -1.70 54 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 10.70 -1.70 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 13.20 -2.15 0 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 15.97 -1.61 146 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 18.20 -1.89 0 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 21.10 -1.97 193 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 23.60 -1.49 208 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 26.17 -1.84 231 0 0 0
27MAR26 115.00 P 0.00 0.00 0.00 28.38 -1.59 205 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 247 0 1,005 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 240 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 233 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 226 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 219 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 213 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 206 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 200 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 194 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 187 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 181 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 175 0 154 0
30MAR26 50.00 P 0.01 0.01 0.01 0.01 0.00 169 68 557 0
30MAR26 52.50 P 0.01 0.01 0.01 0.01 0.00 155 52 479 0
30MAR26 55.00 P 0.01 0.01 0.01 0.01 0.00 142 1 429 +1
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 129 0 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 896 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 93 0 502 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.03 82 0 1,022 0
30MAR26 70.00 P 0.05 0.05 0.05 0.02 -0.06 77 60 1,197 +59
30MAR26 72.50 P 0.08 0.08 0.07 0.03 -0.10 69 2 896 -1
30MAR26 75.00 P 0.12 0.12 0.10 0.07 -0.15 66 11 2,020 -5
30MAR26 77.50 P 0.22 0.22 0.18 0.13 -0.25 60 30 1,319 +5
30MAR26 80.00 P 0.45 0.45 0.30 0.28 -0.39 56 60 1,897 +11
30MAR26 82.50 P 0.77 0.77 0.52 0.54 -0.63 50 102 782 -25
30MAR26 85.00 P 1.64 1.64 1.09 1.09 -0.99 46 144 869 -57
30MAR26 87.50 P 2.40 2.40 2.19 2.15 -1.32 44 22 374 -10
30MAR26 90.00 P 3.81 4.00 3.79 3.92 -1.52 46 96 283 -25
30MAR26 92.50 P 0.00 0.00 0.00 5.92 -1.70 44 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 8.26 -2.02 44 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 10.71 -1.71 45 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.20 -2.15 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.98 -1.60 94 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 18.45 -1.64 102 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 21.10 -1.97 123 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 23.65 -1.44 136 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 26.17 -1.84 147 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 28.48 -1.50 141 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 30.96 -1.52 148 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 33.58 -1.51 167 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 11 0
02APR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 73 0 80 0
02APR26 70.00 P 0.00 0.00 0.00 0.05 -0.03 69 0 33 0
02APR26 72.50 P 0.00 0.00 0.00 0.09 -0.07 65 0 257 0
02APR26 75.00 P 0.23 0.23 0.23 0.17 -0.13 62 11 41 +9
02APR26 77.50 P 0.32 0.32 0.32 0.31 -0.24 58 6 38 +6
02APR26 80.00 P 0.57 0.57 0.53 0.55 -0.41 54 11 20 +1
02APR26 82.50 P 1.27 1.27 0.89 0.93 -0.68 50 109 368 +23
02APR26 85.00 P 1.73 1.75 1.58 1.61 -0.97 47 21 12 +12
02APR26 87.50 P 0.00 0.00 0.00 2.68 -1.27 45 0 7 0
02APR26 90.00 P 4.23 4.24 4.23 4.10 -1.60 41 15 13 +13
02APR26 92.50 P 0.00 0.00 0.00 6.12 -1.63 42 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 8.34 -1.99 41 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 10.73 -1.70 40 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 13.20 -2.15 0 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 15.98 -1.61 75 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 18.54 -1.55 86 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 21.10 -1.97 98 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 23.65 -1.45 108 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 26.17 -1.84 117 0 0 0
02APR26 115.00 P 0.00 0.00 0.00 28.55 -1.54 118 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 3 0
29APR26 60.00 P 0.15 0.15 0.15 0.04 +0.02 51 33 368 +33
29APR26 62.50 P 0.19 0.19 0.19 0.07 +0.03 50 1 124 0
29APR26 65.00 P 0.27 0.27 0.27 0.11 +0.02 48 1 312 0
29APR26 67.50 P 0.00 0.00 0.00 0.19 +0.02 47 0 353 0
29APR26 70.00 P 0.46 0.50 0.46 0.31 0.00 46 20 759 -15
29APR26 72.50 P 0.69 0.69 0.65 0.49 -0.03 44 12 797 0
29APR26 75.00 P 0.91 0.91 0.86 0.76 -0.10 43 17 673 0
29APR26 77.50 P 1.26 1.28 1.16 1.14 -0.22 42 84 501 -26
29APR26 80.00 P 1.60 1.71 1.60 1.64 -0.40 41 112 1,249 +15
29APR26 82.50 P 2.48 2.48 2.27 2.28 -0.65 39 65 1,098 +28
29APR26 85.00 P 3.39 3.39 3.14 3.18 -0.81 38 44 1,072 +22
29APR26 87.50 P 4.63 4.63 4.29 4.31 -1.03 37 14 525 -9
29APR26 90.00 P 0.00 0.00 0.00 5.74 -1.11 37 0 377 0
29APR26 92.50 P 0.00 0.00 0.00 7.45 -1.53 37 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 9.28 -1.75 36 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 11.36 -1.50 36 0 0 0
29APR26 100.00 P 13.68 13.81 13.68 13.57 -1.78 36 4 23 +3
29APR26 102.50 P 0.00 0.00 0.00 15.98 -1.61 38 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.54 -1.55 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.10 -1.97 49 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.65 -1.45 54 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.17 -1.84 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.55 -1.54 59 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.96 -1.63 60 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.58 -1.51 67 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 28 0
28MAY26 60.00 P 0.35 0.35 0.35 0.14 -0.02 44 8 89 0
28MAY26 62.50 P 0.00 0.00 0.00 0.23 -0.03 43 0 125 0
28MAY26 65.00 P 0.00 0.00 0.00 0.36 -0.06 43 0 226 0
28MAY26 67.50 P 0.00 0.00 0.00 0.56 -0.10 42 0 119 0
28MAY26 70.00 P 0.00 0.00 0.00 0.83 -0.15 41 0 402 0
28MAY26 72.50 P 0.00 0.00 0.00 1.19 -0.23 41 0 316 0
28MAY26 75.00 P 1.77 1.78 1.74 1.67 -0.32 40 72 422 +72
28MAY26 77.50 P 2.30 2.30 2.29 2.28 -0.44 40 60 531 +60
28MAY26 80.00 P 3.00 3.00 2.91 2.96 -0.61 38 20 314 0
28MAY26 82.50 P 3.87 3.87 3.87 3.87 -0.68 38 16 622 +1
28MAY26 85.00 P 4.76 4.76 4.76 4.94 -0.88 37 2 580 0
28MAY26 87.50 P 6.16 6.38 6.16 6.27 -0.91 37 55 634 +48
28MAY26 90.00 P 7.89 7.89 7.89 7.77 -1.07 36 7 434 +3
28MAY26 92.50 P 0.00 0.00 0.00 9.44 -1.13 36 0 130 0
28MAY26 95.00 P 11.62 11.62 11.30 11.28 -1.59 36 25 109 0
28MAY26 97.50 P 0.00 0.00 0.00 13.25 -1.49 36 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 15.53 -1.46 38 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 17.89 -1.34 40 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 20.18 -1.38 41 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 22.52 -1.41 43 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 24.92 -1.85 44 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.34 -1.93 46 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.76 -1.41 48 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.22 -1.97 50 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.37 -1.74 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.03 42 0 83 0
29JUN26 55.00 P 0.37 0.37 0.37 0.10 -0.05 41 1 2,390 -1
29JUN26 57.50 P 0.00 0.00 0.00 0.17 -0.08 41 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.28 -0.10 41 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.43 -0.13 40 0 442 0
29JUN26 65.00 P 0.00 0.00 0.00 0.63 -0.18 40 0 1,772 0
29JUN26 67.50 P 0.00 0.00 0.00 0.91 -0.24 39 0 696 0
29JUN26 70.00 P 1.45 1.45 1.45 1.27 -0.32 39 15 2,592 +15
29JUN26 72.50 P 1.88 1.88 1.88 1.74 -0.39 39 30 2,571 0
29JUN26 75.00 P 2.38 2.41 2.38 2.33 -0.45 38 60 2,194 +60
29JUN26 77.50 P 3.05 3.05 3.05 3.00 -0.51 38 15 1,213 +15
29JUN26 80.00 P 3.92 3.92 3.79 3.77 -0.61 37 27 959 +25
29JUN26 82.50 P 4.74 4.74 4.74 4.74 -0.70 36 15 782 0
29JUN26 85.00 P 5.93 6.00 5.85 5.88 -0.84 36 59 748 +59
29JUN26 87.50 P 0.00 0.00 0.00 7.18 -0.96 35 0 741 0
29JUN26 90.00 P 8.78 8.78 8.78 8.74 -0.97 36 5 473 0
29JUN26 92.50 P 0.00 0.00 0.00 10.36 -1.15 36 0 277 0
29JUN26 95.00 P 0.00 0.00 0.00 12.15 -1.26 36 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 14.08 -1.34 36 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 16.08 -1.43 36 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 18.42 -1.61 38 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.62 -1.29 38 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.88 -1.61 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.19 -1.66 40 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.54 -1.73 41 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.93 -1.72 42 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.34 -1.85 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.75 -1.74 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 146 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 78 0
29SEP26 52.50 P 0.66 0.68 0.66 0.25 -0.04 38 16 242 +16
29SEP26 55.00 P 0.00 0.00 0.00 0.37 -0.07 38 0 136 0
29SEP26 57.50 P 0.00 0.00 0.00 0.55 -0.08 37 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.80 -0.09 37 0 110 0
29SEP26 62.50 P 0.00 0.00 0.00 1.10 -0.13 37 0 188 0
29SEP26 65.00 P 1.72 1.72 1.72 1.47 -0.16 37 5 314 +5
29SEP26 67.50 P 0.00 0.00 0.00 1.94 -0.18 37 0 844 0
29SEP26 70.00 P 0.00 0.00 0.00 2.49 -0.24 37 0 391 0
29SEP26 72.50 P 0.00 0.00 0.00 3.13 -0.30 36 0 339 0
29SEP26 75.00 P 3.84 3.84 3.84 3.89 -0.35 36 15 203 0
29SEP26 77.50 P 4.68 4.68 4.68 4.71 -0.49 36 15 302 0
29SEP26 80.00 P 0.00 0.00 0.00 5.65 -0.56 35 0 820 0
29SEP26 82.50 P 6.66 6.86 6.66 6.72 -0.64 35 165 510 +100
29SEP26 85.00 P 8.09 8.09 8.09 7.92 -0.70 35 15 515 +3
29SEP26 87.50 P 0.00 0.00 0.00 9.25 -0.79 35 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.71 -1.00 35 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 12.33 -1.04 35 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 14.14 -0.97 35 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.85 -1.14 35 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.85 -1.53 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.83 -1.42 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.87 -1.55 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.97 -1.76 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.13 -1.68 37 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.33 -1.71 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.58 -1.72 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.87 -1.90 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.19 -1.81 38 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.53 -1.97 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.90 -2.00 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.29 -1.98 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.70 -1.89 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 +0.02 36 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 +0.02 35 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.47 +0.02 35 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.66 0.00 35 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.92 -0.02 35 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 1.27 -0.02 35 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.65 -0.05 35 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.14 -0.08 35 0 99 0
30DEC26 67.50 P 0.00 0.00 0.00 2.69 -0.15 35 0 212 0
30DEC26 70.00 P 0.00 0.00 0.00 3.35 -0.16 35 0 146 0
30DEC26 72.50 P 0.00 0.00 0.00 4.11 -0.25 35 0 172 0
30DEC26 75.00 P 0.00 0.00 0.00 4.86 -0.41 34 0 179 0
30DEC26 77.50 P 0.00 0.00 0.00 5.82 -0.49 34 0 127 0
30DEC26 80.00 P 0.00 0.00 0.00 6.83 -0.53 34 0 978 0
30DEC26 82.50 P 0.00 0.00 0.00 7.94 -0.63 34 0 542 0
30DEC26 85.00 P 0.00 0.00 0.00 9.19 -0.69 34 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.54 -0.76 34 0 52 0
30DEC26 90.00 P 0.00 0.00 0.00 11.78 -1.07 33 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 13.49 -1.02 33 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.17 -1.39 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.95 -1.10 34 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 18.87 -1.07 34 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.78 -1.35 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.75 -1.48 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.79 -1.45 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.87 -1.68 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.00 -1.66 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.16 -1.71 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.37 -1.81 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.62 -1.92 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.89 -1.92 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.20 -1.93 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.59 -1.88 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.90 -1.69 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.52 -0.08 34 0 28 0
30MAR27 52.50 P 1.28 1.28 1.28 0.71 -0.12 34 1 1 +1
30MAR27 55.00 P 0.00 0.00 0.00 0.98 -0.13 34 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.35 -0.14 34 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.73 -0.18 34 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.22 -0.21 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.75 -0.28 34 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.42 -0.28 34 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 4.12 -0.38 34 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 4.93 -0.41 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.78 -0.50 33 0 41 0
30MAR27 77.50 P 6.70 6.70 6.70 6.72 -0.49 33 6 6 +6
30MAR27 80.00 P 0.00 0.00 0.00 7.78 -0.60 33 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 8.91 -0.68 33 0 501 0
30MAR27 85.00 P 0.00 0.00 0.00 10.18 -0.71 33 0 550 0
30MAR27 87.50 P 0.00 0.00 0.00 11.51 -0.78 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.98 -0.75 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.43 -0.92 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.11 -1.32 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.91 -1.41 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.72 -1.49 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.43 -1.68 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.41 -1.32 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.56 -1.20 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.54 -1.55 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.62 -1.60 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.73 -1.80 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.88 -1.70 34 0 0 0
TOTAL PUT 2,129 65,458 +654
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 5.00
30MAR26 3.30 C 0.00 0.00 0.00 1.70 +0.17 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.60 +0.17 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.50 +0.17 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.40 +0.17 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.30 +0.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.20 +0.17 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.10 +0.17 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.00 +0.15 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.90 +0.16 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.80 +0.16 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.71 +0.18 77 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.60 +0.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.51 +0.12 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 +0.11 67 0 30 0
30MAR26 4.70 C 0.00 0.00 0.00 0.34 +0.10 62 0 45 0
30MAR26 4.80 C 0.00 0.00 0.00 0.27 +0.09 64 0 44 0
30MAR26 4.90 C 0.00 0.00 0.00 0.20 +0.06 62 0 37 0
30MAR26 5.00 C 0.13 0.15 0.13 0.15 +0.05 63 38 161 +33
30MAR26 5.25 C 0.05 0.06 0.05 0.06 +0.02 64 94 220 +38
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 64 0 269 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 116 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 69 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 186 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 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 0.00 147 0 880 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 159 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 171 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 183 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 193 0 233 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 204 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 213 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 223 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 232 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 241 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 250 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.32 +0.13 54 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.22 +0.15 50 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.13 +0.13 53 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.04 +0.14 53 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.95 +0.14 53 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.86 +0.13 51 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.78 +0.11 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.69 +0.12 49 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.62 +0.12 50 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.54 +0.08 48 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.48 +0.08 49 0 0 0
29APR26 4.80 C 0.43 0.44 0.43 0.43 +0.08 51 140 120 -20
29APR26 4.90 C 0.00 0.00 0.00 0.37 +0.07 50 0 38 0
29APR26 5.00 C 0.30 0.32 0.30 0.32 +0.06 50 13 149 0
29APR26 5.25 C 0.20 0.22 0.20 0.22 +0.05 51 25 157 +15
29APR26 5.50 C 0.12 0.14 0.12 0.15 +0.04 52 20 173 +10
29APR26 5.75 C 0.00 0.00 0.00 0.09 +0.02 51 0 169 0
29APR26 6.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 165 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 53 0 75 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 51 0 80 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.36 +0.16 55 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.27 +0.14 54 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.18 +0.16 53 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.09 +0.16 51 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.98 +0.11 45 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.92 +0.13 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.83 +0.09 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.75 +0.11 45 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.69 +0.08 47 0 75 0
28MAY26 4.60 C 0.00 0.00 0.00 0.62 +0.09 46 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.56 +0.08 46 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.51 +0.08 47 0 31 0
28MAY26 4.90 C 0.00 0.00 0.00 0.46 +0.08 48 0 57 0
28MAY26 5.00 C 0.38 0.38 0.38 0.41 +0.08 47 30 175 0
28MAY26 5.25 C 0.00 0.00 0.00 0.31 +0.06 48 0 481 0
28MAY26 5.50 C 0.20 0.22 0.20 0.23 +0.05 48 11 23 +3
28MAY26 5.75 C 0.00 0.00 0.00 0.16 +0.03 47 0 31 0
28MAY26 6.00 C 0.10 0.11 0.09 0.12 +0.03 49 22 122 +17
28MAY26 6.25 C 0.07 0.08 0.07 0.08 +0.02 48 25 25 +25
28MAY26 6.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 30 0
28MAY26 6.75 C 0.04 0.04 0.04 0.05 +0.01 51 2 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 +0.01 49 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.37 +0.15 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.29 +0.15 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.20 +0.14 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.11 +0.12 44 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.06 +0.15 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 +0.12 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 +0.12 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 +0.12 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.77 +0.12 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 +0.10 45 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 +0.10 46 0 208 0
29JUN26 4.80 C 0.00 0.00 0.00 0.58 +0.08 45 0 75 0
29JUN26 4.90 C 0.00 0.00 0.00 0.53 +0.08 45 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 +0.08 46 0 13 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 +0.07 46 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 +0.06 46 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 +0.04 46 0 200 0
29JUN26 6.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 28 0
29JUN26 6.25 C 0.12 0.12 0.11 0.13 +0.03 46 20 25 +10
29JUN26 6.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 +0.01 46 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 +0.01 46 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 1.49 +0.17 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.40 +0.14 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.33 +0.14 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.26 +0.12 46 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.17 +0.12 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.12 +0.13 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.06 +0.14 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.99 +0.13 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 +0.12 44 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.86 +0.11 44 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 +0.07 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 +0.10 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 +0.09 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 +0.08 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.54 +0.08 43 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 +0.06 43 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 +0.05 42 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 +0.05 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.26 +0.04 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 +0.03 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 +0.03 44 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 +0.03 44 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.02 44 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.58 +0.15 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.51 +0.15 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.43 +0.14 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.36 +0.13 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.29 +0.13 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 +0.12 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.16 +0.12 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.11 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.04 +0.11 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 +0.11 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 +0.11 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.89 +0.12 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 +0.10 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 +0.09 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 +0.09 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 +0.07 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 +0.07 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.43 +0.06 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.37 +0.05 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 +0.05 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 +0.05 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.02 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.02 44 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.65 +0.13 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.59 +0.14 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.52 +0.14 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.45 +0.13 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.39 +0.13 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.33 +0.13 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.27 +0.13 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.20 +0.11 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.15 +0.12 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.10 +0.11 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.05 +0.12 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 +0.11 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 +0.12 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 +0.12 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.79 +0.09 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 +0.10 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 +0.09 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.55 +0.08 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.06 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 +0.06 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 +0.06 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 +0.05 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.05 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.05 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
TOTAL CALL 440 16,170 +131
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 187 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 153 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 121 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 214 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 532 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 80 0 60 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.03 70 0 118 0
30MAR26 4.50 P 0.03 0.03 0.03 0.02 -0.04 71 13 106 +13
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.05 69 0 70 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.07 69 0 535 0
30MAR26 4.80 P 0.09 0.09 0.08 0.08 -0.08 70 14 319 +13
30MAR26 4.90 P 0.14 0.14 0.10 0.11 -0.10 67 30 610 0
30MAR26 5.00 P 0.16 0.18 0.16 0.16 -0.11 69 7 738 0
30MAR26 5.25 P 0.00 0.00 0.00 0.32 -0.14 70 0 746 0
30MAR26 5.50 P 0.52 0.52 0.52 0.51 -0.17 56 6 727 0
30MAR26 5.75 P 0.81 0.81 0.81 0.78 -0.17 96 12 583 0
30MAR26 6.00 P 1.10 1.10 1.10 1.03 -0.14 116 5 438 -5
30MAR26 6.25 P 1.29 1.29 1.29 1.28 -0.16 135 10 207 0
30MAR26 6.50 P 1.58 1.58 1.58 1.54 -0.15 162 10 184 -37
30MAR26 6.75 P 0.00 0.00 0.00 1.78 -0.16 168 0 230 0
30MAR26 7.00 P 0.00 0.00 0.00 2.04 -0.14 194 0 181 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 -0.18 183 0 78 0
30MAR26 7.50 P 0.00 0.00 0.00 2.52 -0.16 196 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 -0.17 224 0 55 0
30MAR26 8.00 P 0.00 0.00 0.00 3.04 -0.13 250 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.28 -0.15 248 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.52 -0.15 242 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.78 -0.18 270 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.02 -0.19 262 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.28 -0.14 292 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.50 -0.21 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.75 -0.17 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 54 0 17 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.02 50 0 7 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.03 53 0 128 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 -0.03 54 0 145 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 -0.04 55 0 220 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 -0.05 54 0 348 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 -0.06 53 0 97 0
29APR26 4.60 P 0.19 0.19 0.19 0.15 -0.07 52 1 89 +1
29APR26 4.70 P 0.00 0.00 0.00 0.19 -0.08 53 0 175 0
29APR26 4.80 P 0.24 0.24 0.24 0.23 -0.08 53 2 55 0
29APR26 4.90 P 0.28 0.28 0.28 0.28 -0.09 54 20 195 +20
29APR26 5.00 P 0.34 0.34 0.34 0.33 -0.09 54 17 198 0
29APR26 5.25 P 0.48 0.48 0.48 0.47 -0.12 53 10 106 +10
29APR26 5.50 P 0.00 0.00 0.00 0.63 -0.13 51 0 143 0
29APR26 5.75 P 0.00 0.00 0.00 0.85 -0.15 55 0 99 0
29APR26 6.00 P 1.10 1.10 1.10 1.07 -0.16 58 10 115 +10
29APR26 6.25 P 0.00 0.00 0.00 1.30 -0.15 60 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.54 -0.16 64 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.78 -0.16 67 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 2.04 -0.14 77 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 2.27 -0.18 73 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 2.52 -0.16 78 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.78 -0.17 89 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 3.04 -0.15 98 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.28 -0.16 98 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.52 -0.18 97 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.78 -0.18 107 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.02 -0.19 105 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.28 -0.15 115 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.52 -0.19 113 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.77 -0.15 117 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 -0.02 50 0 50 0
28MAY26 3.80 P 0.06 0.06 0.06 0.04 -0.02 50 5 34 +5
28MAY26 3.90 P 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
28MAY26 4.00 P 0.08 0.08 0.08 0.07 -0.03 51 7 7 +7
28MAY26 4.10 P 0.10 0.10 0.10 0.08 -0.04 49 7 232 +7
28MAY26 4.20 P 0.00 0.00 0.00 0.11 -0.03 51 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.13 -0.05 50 0 319 0
28MAY26 4.40 P 0.00 0.00 0.00 0.16 -0.05 50 0 75 0
28MAY26 4.50 P 0.00 0.00 0.00 0.19 -0.06 50 0 35 0
28MAY26 4.60 P 0.24 0.24 0.24 0.22 -0.07 49 2 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.27 -0.07 50 0 21 0
28MAY26 4.80 P 0.31 0.31 0.30 0.31 -0.08 50 13 54 -13
28MAY26 4.90 P 0.00 0.00 0.00 0.36 -0.08 50 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 -0.09 50 0 200 0
28MAY26 5.25 P 0.00 0.00 0.00 0.55 -0.11 49 0 145 0
28MAY26 5.50 P 0.70 0.70 0.70 0.70 -0.14 47 5 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.91 -0.15 50 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.12 -0.14 52 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.32 -0.17 50 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.54 -0.19 49 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.78 -0.18 51 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.05 -0.13 61 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.29 -0.16 63 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.52 -0.16 60 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.78 -0.17 68 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.04 -0.16 75 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 3.28 -0.17 75 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.53 -0.17 79 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.78 -0.18 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.03 -0.18 85 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.28 -0.16 88 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.52 -0.19 87 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.77 -0.17 90 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 253 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.03 48 0 72 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 -0.04 47 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.05 48 0 161 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 -0.06 47 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 -0.06 48 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 -0.06 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.07 48 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 -0.07 48 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 -0.08 47 0 125 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 -0.09 47 0 95 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 -0.09 47 0 1 0
29JUN26 5.50 P 0.79 0.79 0.79 0.77 -0.13 46 5 16 +4
29JUN26 5.75 P 0.00 0.00 0.00 0.95 -0.14 46 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.15 -0.15 47 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.38 -0.13 50 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.60 -0.14 51 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 -0.16 49 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 -0.15 51 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 -0.16 53 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 -0.15 54 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.78 -0.17 57 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 -0.16 63 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 -0.17 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.53 -0.17 66 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.78 -0.18 69 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.03 -0.18 72 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.28 -0.16 75 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.52 -0.19 73 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.77 -0.17 76 0 0 0
29SEP26 3.70 P 0.13 0.14 0.13 0.12 -0.03 44 150 150 +150
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 -0.04 44 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.04 44 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.05 44 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.05 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.05 44 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.06 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.06 44 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 -0.07 44 0 232 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 -0.07 45 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 -0.08 44 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.08 44 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 -0.08 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 -0.09 43 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 -0.11 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 -0.09 46 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 -0.13 44 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 -0.11 45 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 -0.14 45 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 -0.16 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 -0.15 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 -0.16 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 -0.18 45 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 -0.17 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 -0.17 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.28 -0.18 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.53 -0.18 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.78 -0.18 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.03 -0.18 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.28 -0.17 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.52 -0.19 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.77 -0.18 59 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.04 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 -0.04 43 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 -0.04 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 -0.05 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 -0.06 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 -0.06 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.06 43 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.07 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.07 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.08 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 -0.08 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 -0.08 43 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 -0.08 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 -0.10 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.10 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.11 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 -0.13 42 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 -0.13 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 -0.13 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 -0.14 43 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 -0.15 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 -0.16 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.81 -0.17 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.05 -0.17 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.28 -0.18 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.53 -0.18 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.78 -0.18 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.03 -0.18 48 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.28 -0.18 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.52 -0.19 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.77 -0.19 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 -0.03 42 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 -0.04 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 -0.05 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 -0.05 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 -0.06 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 -0.06 42 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 -0.07 42 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.62 -0.08 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 -0.08 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 -0.08 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 -0.07 41 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 -0.10 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.11 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.22 -0.12 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.41 -0.11 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.60 -0.11 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 -0.16 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 -0.13 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 -0.13 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.40 -0.15 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.62 -0.16 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.86 -0.15 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.08 -0.17 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.31 -0.16 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.55 -0.17 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.78 -0.19 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.03 -0.18 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.28 -0.18 45 0 0 0
TOTAL PUT 361 21,450 +185
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 121.80
30MAR26 72.50 C 0.00 0.00 0.00 49.33 +1.80 143 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 46.83 +1.80 132 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 44.33 +1.80 121 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 41.83 +1.80 109 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 39.33 +1.79 96 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 36.83 +1.79 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 34.33 +1.79 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 31.83 +1.79 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 29.33 +1.78 0 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 26.84 +1.77 75 0 60 0
30MAR26 97.50 C 0.00 0.00 0.00 24.35 +1.75 74 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 21.87 +1.71 73 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 19.42 +1.65 74 0 96 0
30MAR26 105.00 C 0.00 0.00 0.00 17.01 +1.56 74 0 74 0
30MAR26 107.50 C 0.00 0.00 0.00 14.67 +1.44 74 0 219 0
30MAR26 110.00 C 0.00 0.00 0.00 12.43 +1.28 74 0 82 0
30MAR26 112.50 C 0.00 0.00 0.00 10.32 +1.10 74 0 61 0
30MAR26 115.00 C 7.50 7.50 7.50 8.39 +1.08 74 3 324 -3
30MAR26 117.50 C 0.00 0.00 0.00 6.74 +0.90 75 0 264 0
30MAR26 120.00 C 5.35 5.35 4.59 5.32 +0.72 76 22 217 0
30MAR26 122.50 C 4.30 4.30 4.30 3.93 +0.37 74 3 135 0
30MAR26 125.00 C 0.00 0.00 0.00 2.96 +0.24 75 0 123 0
30MAR26 127.50 C 2.26 2.26 2.15 2.12 +0.13 75 6 40 0
30MAR26 130.00 C 1.61 1.61 1.49 1.48 +0.06 75 3 570 +1
30MAR26 132.50 C 0.00 0.00 0.00 1.00 0.00 74 0 97 0
30MAR26 135.00 C 0.98 0.98 0.98 0.66 -0.02 74 2 77 +2
30MAR26 137.50 C 0.00 0.00 0.00 0.43 -0.03 74 0 35 0
30MAR26 140.00 C 0.40 0.40 0.40 0.27 -0.03 74 2 12 0
30MAR26 142.50 C 0.00 0.00 0.00 0.16 -0.03 74 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.10 -0.02 74 0 13 0
29APR26 72.50 C 0.00 0.00 0.00 49.49 +1.79 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 47.01 +1.78 60 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 44.53 +1.77 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 42.07 +1.76 60 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 39.62 +1.75 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 37.19 +1.73 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 34.78 +1.69 59 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 32.42 +1.66 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.10 +1.62 59 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 27.83 +1.57 59 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 25.62 +1.50 59 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 23.49 +1.44 59 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 21.44 +1.37 59 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 19.48 +1.29 59 0 28 0
29APR26 107.50 C 0.00 0.00 0.00 17.62 +1.20 59 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 15.87 +1.12 59 0 48 0
29APR26 112.50 C 0.00 0.00 0.00 14.23 +1.04 59 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 12.69 +0.95 59 0 77 0
29APR26 117.50 C 10.80 10.80 10.80 11.27 +1.00 59 1 52 +1
29APR26 120.00 C 9.16 9.16 9.16 10.11 +0.95 60 1 141 +1
29APR26 122.50 C 9.20 9.20 8.09 8.83 +0.72 59 5 1,032 +1
29APR26 125.00 C 7.69 7.79 7.17 7.80 +0.63 60 25 39 +1
29APR26 127.50 C 7.20 7.20 6.21 6.87 +0.52 60 3 53 +3
29APR26 130.00 C 6.20 6.30 5.75 6.01 +0.50 60 22 259 -4
29APR26 132.50 C 5.20 5.37 5.20 5.20 +0.43 60 16 88 +16
29APR26 135.00 C 5.00 5.00 4.00 4.49 +0.38 60 4 231 0
29APR26 137.50 C 4.27 4.27 4.14 3.85 +0.32 60 39 39 +36
29APR26 140.00 C 0.00 0.00 0.00 3.30 +0.28 60 0 35 0
29APR26 142.50 C 0.00 0.00 0.00 2.81 +0.23 60 0 7 0
29APR26 145.00 C 2.70 2.80 2.70 2.39 +0.20 60 4 129 +3
28MAY26 72.50 C 0.00 0.00 0.00 49.76 +1.76 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 47.33 +1.74 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 44.93 +1.73 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 42.55 +1.70 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.21 +1.68 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 37.91 +1.64 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.66 +1.61 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.46 +1.57 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.31 +1.52 58 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 29.24 +1.48 58 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 27.23 +1.83 58 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 25.30 +1.79 58 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 23.45 +1.31 58 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 21.68 +1.24 58 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 20.00 +1.18 58 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 18.40 +1.12 58 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 16.89 +1.05 58 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 15.47 +0.99 58 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 14.14 +0.97 58 0 15 0
28MAY26 120.00 C 12.04 12.04 12.04 13.05 +1.01 58 1 51 +1
28MAY26 122.50 C 11.54 11.54 11.54 11.80 +0.81 58 15 17 +15
28MAY26 125.00 C 0.00 0.00 0.00 10.77 +0.76 58 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 9.91 +0.79 59 0 1 0
28MAY26 130.00 C 8.70 8.70 8.70 8.96 +0.67 59 1 12 0
28MAY26 132.50 C 0.00 0.00 0.00 8.12 +0.59 59 0 5 0
28MAY26 135.00 C 7.44 7.81 7.34 7.32 +0.54 59 36 46 +33
28MAY26 137.50 C 6.87 6.87 6.78 6.59 +0.50 59 23 24 +8
28MAY26 140.00 C 6.22 6.53 6.14 5.92 +0.45 59 79 79 +78
28MAY26 142.50 C 0.00 0.00 0.00 5.30 +0.40 58 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 50.20 +1.71 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 47.86 +1.69 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 45.56 +1.67 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.29 +1.64 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.07 +1.60 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.90 +1.57 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.79 +1.54 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.73 +1.49 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 33.21 +1.92 60 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 30.80 +1.39 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 28.94 +1.35 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 27.15 +1.30 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 25.43 +1.24 57 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 23.79 +1.19 57 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 22.22 +1.14 57 0 95 0
29JUN26 110.00 C 0.00 0.00 0.00 20.72 +1.08 57 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 19.30 +1.03 57 0 50 0
29JUN26 115.00 C 17.42 17.42 17.42 17.95 +0.97 57 1 30 0
29JUN26 117.50 C 0.00 0.00 0.00 16.68 +1.09 57 0 114 0
29JUN26 120.00 C 14.65 14.65 14.65 15.71 +1.06 58 1 52 +1
29JUN26 122.50 C 14.20 14.20 14.20 14.50 +0.90 58 15 16 +15
29JUN26 125.00 C 0.00 0.00 0.00 13.47 +0.85 58 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 12.51 +0.80 58 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 11.62 +0.77 58 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 10.78 +0.72 58 0 15 0
29JUN26 135.00 C 10.02 10.02 10.02 9.93 +0.60 58 15 15 +15
29JUN26 137.50 C 0.00 0.00 0.00 9.15 +0.57 58 0 33 0
29JUN26 140.00 C 8.47 8.47 8.28 8.42 +0.66 58 16 16 +16
29JUN26 142.50 C 0.00 0.00 0.00 7.51 +0.47 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 6.90 +0.44 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.20 +1.70 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.12 +1.68 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.09 +1.66 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.11 +1.64 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.18 +1.62 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.31 +1.60 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.49 +1.57 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.72 +1.54 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.02 +1.52 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.37 +1.49 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.77 +1.46 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.23 +1.43 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 30.75 +1.40 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.32 +1.37 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 28.19 +1.58 59 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 26.63 +1.31 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 25.36 +1.27 58 0 100 0
29SEP26 115.00 C 23.00 23.00 23.00 23.42 +0.51 56 2 202 -2
29SEP26 117.50 C 0.00 0.00 0.00 23.27 +1.50 59 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 22.18 +1.40 59 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 21.10 +1.31 59 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 20.00 +1.15 59 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 19.07 +1.11 59 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 18.21 +1.13 59 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 17.36 +1.10 60 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 16.55 +1.06 60 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.78 +1.03 60 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 14.99 +0.95 60 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 14.23 +0.91 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 13.51 +1.25 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.02 +1.61 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.09 +1.58 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.22 +1.56 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.39 +1.53 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.61 +1.50 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.89 +1.48 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.21 +1.45 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.59 +1.42 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 40.01 +1.39 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.49 +1.37 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.01 +1.33 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.58 +1.30 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.21 +1.28 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 32.87 +1.24 57 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 31.59 +1.22 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 30.35 +1.19 57 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 29.15 +1.15 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.00 +1.13 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 26.89 +1.10 57 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 25.82 +0.85 57 0 52 0
30DEC26 122.50 C 0.00 0.00 0.00 25.41 +1.40 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 24.29 +1.20 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 23.37 +1.21 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 22.52 +1.18 58 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 21.68 +1.13 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 20.81 +1.04 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 19.97 +0.94 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 19.17 +0.88 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 18.39 +0.84 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 17.65 +0.82 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 55.58 +1.56 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 53.76 +1.54 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 51.99 +1.51 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.27 +1.49 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.59 +1.47 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.96 +1.44 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.37 +1.41 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.84 +1.38 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.35 +1.36 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 40.90 +1.33 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.50 +1.30 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.15 +1.28 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.83 +1.24 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 35.56 +1.22 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.33 +1.19 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.14 +1.16 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.99 +1.13 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.88 +1.11 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 29.81 +1.08 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.77 +0.30 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 28.60 +1.86 57 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.80 +1.00 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 25.87 +0.44 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 25.72 +1.00 57 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 24.82 +0.95 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 23.96 +0.93 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 23.12 +1.00 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 22.32 +0.92 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 21.54 +0.86 56 0 0 0
TOTAL CALL 366 7,383 +238
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 155 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 136 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 128 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 119 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 110 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 85 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 506 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 56 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 46 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.05 71 0 128 0
30MAR26 100.00 P 0.00 0.00 0.00 0.04 -0.08 75 0 104 0
30MAR26 102.50 P 0.15 0.15 0.15 0.09 -0.14 75 1 120 -1
30MAR26 105.00 P 0.00 0.00 0.00 0.18 -0.22 74 0 128 0
30MAR26 107.50 P 0.36 0.36 0.36 0.34 -0.34 74 2 57 0
30MAR26 110.00 P 0.66 0.77 0.64 0.58 -0.49 73 3 69 0
30MAR26 112.50 P 1.12 1.20 0.93 0.96 -0.67 73 5 116 +3
30MAR26 115.00 P 1.46 1.67 1.46 1.51 -0.86 73 24 139 +11
30MAR26 117.50 P 2.32 2.49 2.32 2.28 -1.11 73 8 262 0
30MAR26 120.00 P 0.00 0.00 0.00 3.26 -1.36 72 0 78 0
30MAR26 122.50 P 4.62 5.05 4.62 4.54 -1.56 73 4 19 +4
30MAR26 125.00 P 0.00 0.00 0.00 6.03 -1.56 73 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 7.72 -1.66 73 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 9.60 -1.73 74 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 11.63 -1.79 73 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 13.80 -1.82 73 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 16.07 -1.83 73 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 18.42 -1.83 73 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 20.83 -1.82 74 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 23.27 -1.82 74 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.04 -0.02 59 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.07 -0.03 59 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.11 -0.05 59 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.17 -0.07 59 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.26 -0.11 59 0 38 0
29APR26 90.00 P 0.48 0.48 0.48 0.39 -0.14 59 1 32 -1
29APR26 92.50 P 0.00 0.00 0.00 0.59 -0.17 60 0 37 0
29APR26 95.00 P 0.80 0.90 0.75 0.82 -0.22 60 6 76 +2
29APR26 97.50 P 1.09 1.09 1.09 1.10 -0.26 60 2 88 0
29APR26 100.00 P 0.00 0.00 0.00 1.41 -0.44 59 0 99 0
29APR26 102.50 P 1.74 1.76 1.74 1.84 -0.41 58 31 59 +7
29APR26 105.00 P 2.23 2.35 2.21 2.34 -0.52 58 32 54 -13
29APR26 107.50 P 3.00 3.00 3.00 2.98 -0.55 58 1 24 +1
29APR26 110.00 P 3.54 3.54 3.54 3.70 -0.65 58 15 60 +15
29APR26 112.50 P 4.22 4.66 4.22 4.52 -0.75 58 3 39 +2
29APR26 115.00 P 5.50 6.12 5.50 5.47 -0.87 58 2 61 -1
29APR26 117.50 P 6.80 7.33 6.80 6.49 -1.07 58 5 73 -3
29APR26 120.00 P 0.00 0.00 0.00 7.72 -1.19 58 0 45 0
29APR26 122.50 P 10.13 10.13 10.13 9.14 -1.22 59 2 15 0
29APR26 125.00 P 0.00 0.00 0.00 10.52 -1.40 58 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 12.16 -1.42 59 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 13.84 -1.22 60 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 15.47 -1.38 59 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 17.27 -1.42 59 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 19.16 -1.49 59 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 21.12 -1.51 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 23.15 -1.57 59 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 25.24 -1.58 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.13 -0.03 58 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.19 -0.05 58 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.27 -0.07 57 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 0.39 -0.09 58 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.53 -0.13 58 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.73 -0.13 58 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.96 -0.19 58 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 1.29 -0.21 58 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 1.61 -0.23 58 0 74 0
28MAY26 95.00 P 2.13 2.13 2.13 1.99 -0.28 57 1 55 -1
28MAY26 97.50 P 0.00 0.00 0.00 2.51 -0.36 58 0 145 0
28MAY26 100.00 P 3.20 3.20 3.20 3.04 -0.35 58 2 166 0
28MAY26 102.50 P 0.00 0.00 0.00 3.60 -0.46 57 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 4.27 -0.56 57 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 5.09 -0.58 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 5.93 -0.69 57 0 17 0
28MAY26 112.50 P 0.00 0.00 0.00 6.91 -0.79 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 8.00 -0.87 57 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 9.11 -1.03 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 10.47 -1.02 57 0 43 0
28MAY26 122.50 P 0.00 0.00 0.00 11.85 -1.03 57 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 13.25 -1.17 57 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 14.79 -1.25 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 16.42 -1.64 58 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 18.07 -1.18 58 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 19.77 -1.30 58 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 21.58 -1.31 58 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 23.40 -1.37 58 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 25.32 -1.42 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.41 -0.08 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.55 -0.10 57 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.73 -0.13 57 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.94 -0.17 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 1.22 -0.19 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 1.52 -0.24 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 1.91 -0.26 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 2.32 -0.31 57 0 20 0
29JUN26 92.50 P 0.00 0.00 0.00 2.83 -0.35 57 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 3.37 -0.39 57 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 4.00 -0.47 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 4.71 -0.39 57 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 5.28 -0.57 56 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 6.14 -0.57 56 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 7.01 -0.67 56 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 8.02 -0.72 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 9.11 -0.77 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 10.27 -0.84 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 11.50 -0.90 56 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 12.98 -0.79 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 14.11 -1.24 56 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 15.80 -1.08 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 17.35 -1.13 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 18.95 -1.19 58 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 20.62 -0.94 58 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 22.06 -1.17 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 23.76 -1.29 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 25.59 -1.29 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 27.42 -1.30 57 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 29.26 -1.39 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.94 -0.09 58 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.35 -0.12 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.79 -0.12 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.25 -0.18 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.83 -0.18 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.42 -0.17 58 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 5.05 -0.25 58 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 5.80 -0.25 58 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 6.55 -0.24 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.34 -0.34 58 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.27 -0.33 58 0 11 0
29SEP26 100.00 P 0.00 0.00 0.00 9.19 -0.22 58 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 9.82 -0.61 57 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 10.89 -0.48 57 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 11.98 -0.52 57 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 13.07 -0.62 57 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 14.21 -0.85 57 0 102 0
29SEP26 115.00 P 15.86 15.86 15.86 15.53 -0.85 57 8 208 +7
29SEP26 117.50 P 0.00 0.00 0.00 16.78 -0.96 57 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 18.15 -1.11 57 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 19.60 -0.92 57 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 21.17 -0.88 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.71 -0.91 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.29 -0.95 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.93 -0.98 58 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.60 -1.02 58 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.32 -1.05 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.08 -0.97 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 32.91 -0.89 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.67 -1.00 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.31 -0.17 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.85 -0.23 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.45 -0.24 57 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.06 -0.24 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 5.73 -0.32 57 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.50 -0.32 57 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 7.28 -0.32 57 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 8.05 -0.42 57 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 9.00 -0.42 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.95 -0.42 57 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 10.58 -0.41 56 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 11.54 -0.52 56 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 12.65 -0.53 56 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 13.77 -0.61 56 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 14.88 -0.68 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 16.05 -0.77 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 17.30 -0.83 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 18.61 -0.89 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 20.02 -0.92 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 21.36 -1.05 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 22.89 -1.01 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.40 -1.03 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.97 -0.99 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.60 -0.98 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 29.34 -0.89 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.01 -0.91 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.70 -0.95 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.43 -0.98 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 36.20 -1.01 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.00 -1.03 57 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.47 -0.24 55 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 5.09 -0.24 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.72 -0.30 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.48 -0.33 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.27 -0.32 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.06 -0.22 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.88 -0.29 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.85 -0.23 55 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 10.82 -0.21 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.79 -0.22 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.79 -0.28 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.95 -0.20 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.79 -0.49 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.97 -0.51 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.19 -0.54 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.46 -0.57 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.77 -0.60 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.13 -0.63 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.53 -0.65 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.97 -0.95 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.44 -1.04 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.96 -1.06 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 28.63 -0.97 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.22 -1.17 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.85 -0.70 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.38 -0.86 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.08 -0.87 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.79 -0.91 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.54 -0.93 55 0 0 0
TOTAL PUT 158 5,387 +32
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$ 128.90
27MAR26 97.50 C 0.00 0.00 0.00 31.41 +5.48 0 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 28.91 +5.47 0 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 26.41 +5.47 0 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 23.91 +5.46 0 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 21.42 +5.45 86 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 18.92 +5.29 75 0 1 0
27MAR26 112.50 C 0.00 0.00 0.00 16.42 +5.34 65 0 0 0
27MAR26 115.00 C 14.70 14.70 14.70 13.92 +5.33 55 1 28 -1
27MAR26 117.50 C 9.04 13.40 8.35 11.44 +5.18 56 12 164 -8
27MAR26 120.00 C 4.52 11.20 4.15 9.02 +4.81 57 251 798 -4
27MAR26 122.50 C 3.30 8.30 2.32 6.72 +4.14 57 427 964 -21
27MAR26 125.00 C 1.39 6.50 1.08 4.52 +3.13 52 3,644 1,968 +907
27MAR26 127.50 C 0.94 4.58 0.49 2.87 +2.19 55 3,143 1,463 -322
27MAR26 130.00 C 0.35 3.00 0.24 1.73 +1.44 58 1,653 1,502 +271
27MAR26 132.50 C 0.20 1.75 0.12 0.90 +0.79 58 1,901 874 +3
27MAR26 135.00 C 0.10 1.19 0.08 0.41 +0.37 58 767 1,534 -282
27MAR26 137.50 C 0.10 0.77 0.10 0.17 +0.15 58 918 836 +405
27MAR26 140.00 C 0.02 0.41 0.02 0.06 +0.05 57 369 1,394 -94
27MAR26 142.50 C 0.03 0.25 0.03 0.02 +0.01 58 418 658 +258
27MAR26 145.00 C 0.04 0.15 0.04 0.01 0.00 61 77 164 -5
27MAR26 147.50 C 0.06 0.10 0.03 0.01 0.00 69 421 828 +416
27MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 492 0
27MAR26 152.50 C 0.08 0.08 0.07 0.01 0.00 84 60 373 +60
27MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
27MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 99 0 47 0
27MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 105 0 128 0
30MAR26 65.00 C 0.00 0.00 0.00 63.92 +4.99 0 0 1,540 0
30MAR26 67.50 C 0.00 0.00 0.00 61.42 +5.51 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 58.92 +5.39 0 0 282 0
30MAR26 72.50 C 0.00 0.00 0.00 56.43 +5.44 157 0 0 0
30MAR26 75.00 C 53.60 53.90 53.20 53.93 +5.42 146 130 824 -110
30MAR26 77.50 C 0.00 0.00 0.00 51.43 +5.71 134 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 48.93 +5.70 122 0 321 0
30MAR26 82.50 C 0.00 0.00 0.00 46.43 +5.16 109 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 43.93 +5.58 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 41.43 +5.71 0 0 6 0
30MAR26 90.00 C 0.00 0.00 0.00 38.93 +5.58 0 0 132 0
30MAR26 92.50 C 0.00 0.00 0.00 36.43 +5.61 0 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 33.93 +5.56 0 0 588 0
30MAR26 97.50 C 0.00 0.00 0.00 31.43 +5.50 0 0 270 0
30MAR26 100.00 C 0.00 0.00 0.00 28.94 +5.24 73 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 26.44 +5.50 66 0 1,031 0
30MAR26 105.00 C 19.30 19.30 19.30 23.94 +5.49 58 15 1,169 0
30MAR26 107.50 C 0.00 0.00 0.00 21.44 +5.47 50 0 2,199 0
30MAR26 110.00 C 0.00 0.00 0.00 18.94 +5.31 42 0 3,535 0
30MAR26 112.50 C 0.00 0.00 0.00 16.46 +5.38 49 0 1,749 0
30MAR26 115.00 C 9.70 14.20 9.70 14.00 +5.41 48 49 1,407 -49
30MAR26 117.50 C 9.90 11.70 9.90 11.60 +5.06 49 10 1,080 -2
30MAR26 120.00 C 5.00 9.54 5.00 9.10 +4.51 40 115 5,404 -13
30MAR26 122.50 C 3.37 9.00 2.99 7.00 +3.94 44 470 1,219 -274
30MAR26 125.00 C 2.20 6.00 1.76 5.15 +3.29 46 1,245 9,297 -593
30MAR26 127.50 C 1.13 5.19 0.86 3.61 +2.55 47 3,776 4,313 +151
30MAR26 130.00 C 0.70 3.60 0.45 2.40 +1.85 47 4,766 16,245 +1,036
30MAR26 132.50 C 0.42 2.20 0.25 1.51 +1.24 48 2,394 3,503 -406
30MAR26 135.00 C 0.20 1.59 0.15 0.95 +0.83 49 3,639 15,205 -1,112
30MAR26 137.50 C 0.15 1.00 0.10 0.53 +0.48 49 1,117 4,398 -423
30MAR26 140.00 C 0.10 0.64 0.07 0.28 +0.26 49 1,306 12,246 +80
30MAR26 142.50 C 0.08 0.39 0.06 0.14 +0.13 49 812 3,642 -25
30MAR26 145.00 C 0.05 0.36 0.05 0.07 +0.06 50 86 6,363 -24
30MAR26 147.50 C 0.05 0.18 0.05 0.03 +0.02 50 76 3,939 +29
30MAR26 150.00 C 0.04 0.18 0.02 0.02 +0.01 52 594 13,570 -182
30MAR26 152.50 C 0.02 0.13 0.02 0.01 0.00 53 2,114 3,744 -68
30MAR26 155.00 C 0.01 0.02 0.01 0.01 0.00 58 109 5,204 -79
30MAR26 157.50 C 0.02 0.07 0.02 0.01 0.00 62 4 3,826 -2
30MAR26 160.00 C 0.01 0.05 0.01 0.01 0.00 66 1,292 22,258 +630
30MAR26 162.50 C 0.01 0.06 0.01 0.01 0.00 71 8 4,658 0
30MAR26 165.00 C 0.01 0.03 0.01 0.01 0.00 75 579 19,568 -19
30MAR26 167.50 C 0.02 0.02 0.01 0.01 0.00 79 3 11,970 -1
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 18,618 0
30MAR26 172.50 C 0.03 0.03 0.03 0.01 0.00 87 8 8,841 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 12,079 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 95 0 9,314 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 16,286 0
30MAR26 182.50 C 0.05 0.05 0.05 0.01 0.00 102 1 6,641 +1
30MAR26 185.00 C 0.01 0.01 0.01 0.01 0.00 105 3 7,685 -3
30MAR26 187.50 C 0.01 0.01 0.01 0.01 0.00 109 3 3,829 -3
30MAR26 190.00 C 0.01 0.01 0.01 0.01 0.00 112 4 15,877 -3
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 116 0 5,975 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3,149 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,619 0
30MAR26 200.00 C 0.02 0.02 0.02 0.01 0.00 126 5 14,632 +3
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2,620 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2,762 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 144 0 4,050 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1,682 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,451 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 166 0 496 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 172 0 3,370 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 177 0 628 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 182 0 1,067 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 187 0 472 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 191 0 211 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 196 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 200 0 525 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 205 0 306 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 209 0 446 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 214 0 243 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 218 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 222 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1,105 0
02APR26 97.50 C 0.00 0.00 0.00 31.46 +5.53 64 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 28.96 +5.00 57 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 26.46 +5.07 49 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 23.97 +5.52 52 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 21.48 +5.51 49 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 19.01 +5.38 49 0 4 0
02APR26 112.50 C 0.00 0.00 0.00 16.57 +5.49 49 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 14.19 +5.04 49 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 11.91 +4.82 49 0 98 0
02APR26 120.00 C 8.20 8.20 8.20 9.47 +4.18 42 1 4 -1
02APR26 122.50 C 4.00 7.70 3.89 7.70 +3.92 48 194 157 +61
02APR26 125.00 C 3.50 6.08 2.79 5.86 +3.27 47 108 224 -25
02APR26 127.50 C 2.20 5.55 1.61 4.40 +2.73 47 883 815 +703
02APR26 130.00 C 1.20 4.50 0.96 3.21 +2.16 48 801 877 +20
02APR26 132.50 C 0.92 2.87 0.58 2.28 +1.65 49 530 421 +217
02APR26 135.00 C 0.55 2.18 0.40 1.59 +1.24 49 829 198 +97
02APR26 137.50 C 0.37 1.60 0.26 1.07 +0.88 50 471 204 +164
02APR26 140.00 C 0.25 0.99 0.25 0.68 +0.58 50 351 469 +229
02APR26 142.50 C 0.31 0.59 0.31 0.41 +0.36 49 245 92 +62
02APR26 145.00 C 0.11 0.42 0.11 0.24 +0.21 49 88 180 -13
29APR26 65.00 C 0.00 0.00 0.00 64.06 +5.13 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 61.47 +5.56 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 59.01 +5.47 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 56.68 +4.85 82 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 54.02 +5.26 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 52.03 +5.74 93 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 49.46 +6.02 85 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 46.46 +5.10 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 44.08 +4.91 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 41.62 +5.19 40 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 39.13 +5.27 40 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 36.56 +5.09 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.23 +5.05 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 31.79 +4.94 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.74 +5.37 55 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 26.85 +5.46 41 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.79 +5.78 47 0 3 0
29APR26 107.50 C 19.70 19.70 19.70 22.52 +5.22 47 1 0 -1
29APR26 110.00 C 20.00 20.73 20.00 20.47 +5.33 48 500 566 +420
29APR26 112.50 C 0.00 0.00 0.00 17.50 +4.40 37 0 0 0
29APR26 115.00 C 12.70 13.20 11.90 15.16 +4.01 35 7 75 +6
29APR26 117.50 C 9.43 13.58 9.43 13.26 +3.86 36 94 366 +91
29APR26 120.00 C 9.00 12.00 8.08 11.50 +3.57 37 28 3,457 0
29APR26 122.50 C 7.30 11.79 6.52 9.87 +3.35 38 80 2,431 0
29APR26 125.00 C 5.90 9.95 5.25 8.50 +3.23 39 365 2,419 +47
29APR26 127.50 C 4.60 8.45 4.33 7.07 +2.87 39 890 2,129 +199
29APR26 130.00 C 3.80 7.50 3.30 5.92 +2.55 39 753 7,783 +147
29APR26 132.50 C 3.00 6.00 2.73 4.86 +2.17 39 973 2,328 +326
29APR26 135.00 C 2.20 5.20 2.10 4.00 +1.92 39 1,178 3,593 -219
29APR26 137.50 C 1.90 4.30 1.69 3.27 +1.67 40 819 2,336 +74
29APR26 140.00 C 1.39 3.43 1.22 2.73 +1.51 41 1,993 3,775 +277
29APR26 142.50 C 1.05 2.80 1.05 2.17 +1.26 40 760 1,841 +252
29APR26 145.00 C 0.88 2.30 0.79 1.70 +1.02 40 876 4,173 +323
29APR26 147.50 C 0.78 1.92 0.78 1.33 +0.83 40 168 2,138 -37
29APR26 150.00 C 0.60 1.55 0.54 1.02 +0.66 40 979 4,512 +78
29APR26 152.50 C 0.50 1.20 0.48 0.78 +0.52 40 125 1,636 +9
29APR26 155.00 C 0.40 1.00 0.40 0.59 +0.40 40 270 5,816 +45
29APR26 157.50 C 0.55 0.55 0.55 0.45 +0.32 40 5 1,724 0
29APR26 160.00 C 0.31 0.75 0.30 0.33 +0.24 40 748 6,041 -30
29APR26 162.50 C 0.27 0.46 0.24 0.25 +0.18 40 17 1,830 +1
29APR26 165.00 C 0.25 0.50 0.21 0.18 +0.13 40 135 3,833 -17
29APR26 167.50 C 0.00 0.00 0.00 0.13 +0.10 40 0 1,391 0
29APR26 170.00 C 0.19 0.24 0.19 0.10 +0.08 40 52 5,246 +52
29APR26 172.50 C 0.19 0.28 0.19 0.07 +0.06 40 102 3,363 0
29APR26 175.00 C 0.15 0.25 0.15 0.05 +0.04 40 127 1,762 +30
29APR26 177.50 C 0.25 0.25 0.24 0.04 +0.03 41 160 548 +158
29APR26 180.00 C 0.18 0.20 0.18 0.03 +0.02 41 110 5,878 0
29APR26 182.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 581 0
29APR26 185.00 C 0.19 0.19 0.19 0.01 0.00 39 10 891 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 933 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 672 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,722 0
29APR26 205.00 C 0.06 0.06 0.06 0.01 0.00 49 7 1,758 +7
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 134 0
28MAY26 65.00 C 0.00 0.00 0.00 64.06 +5.13 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 61.70 +5.40 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 59.09 +5.26 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 57.04 +5.21 72 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 54.59 +5.49 70 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 52.03 +5.37 63 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 49.59 +5.57 62 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 46.83 +5.06 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 44.61 +5.26 55 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 41.62 +4.60 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 39.58 +5.01 47 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 36.56 +4.26 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 34.61 +4.78 41 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 32.02 +4.41 35 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.30 +4.99 46 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 27.11 +4.69 31 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.05 +4.70 36 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 22.77 +4.39 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 21.02 +4.51 39 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 19.65 +4.90 43 0 1 0
28MAY26 115.00 C 17.08 17.08 17.08 17.72 +4.62 42 12 24 0
28MAY26 117.50 C 15.22 15.22 15.22 15.73 +3.81 41 1 46 0
28MAY26 120.00 C 11.45 11.45 11.45 14.09 +3.61 41 18 918 -16
28MAY26 122.50 C 0.00 0.00 0.00 12.34 +3.33 40 10 1,182 -10
28MAY26 125.00 C 9.20 11.46 9.13 10.81 +2.85 39 151 2,314 +53
28MAY26 127.50 C 8.30 10.99 8.30 9.54 +2.66 39 126 1,519 +24
28MAY26 130.00 C 6.50 10.00 6.07 8.48 +2.56 40 378 1,393 +123
28MAY26 132.50 C 5.21 7.43 5.21 7.41 +2.34 40 152 1,362 -81
28MAY26 135.00 C 4.66 7.79 4.45 6.52 +2.20 40 430 2,395 +44
28MAY26 137.50 C 4.50 6.19 3.76 5.70 +2.04 41 117 1,844 +3
28MAY26 140.00 C 3.50 5.67 3.13 5.01 +1.92 41 295 1,847 -14
28MAY26 142.50 C 2.85 4.38 2.85 4.28 +1.69 41 109 761 +3
28MAY26 145.00 C 2.88 4.16 2.78 3.74 +1.57 41 84 2,064 +5
28MAY26 147.50 C 2.25 4.03 1.97 3.19 +1.39 41 165 1,203 +66
28MAY26 150.00 C 2.06 3.51 1.71 2.71 +1.22 41 819 1,915 -167
28MAY26 152.50 C 1.75 2.38 1.46 2.29 +1.06 41 103 821 +37
28MAY26 155.00 C 1.50 2.87 1.50 1.93 +0.92 41 73 1,643 -19
28MAY26 157.50 C 1.19 1.95 1.07 1.62 +0.79 41 177 1,306 +165
28MAY26 160.00 C 1.15 1.71 1.04 1.36 +0.68 41 221 2,473 +59
28MAY26 162.50 C 1.27 1.51 1.27 1.14 +0.59 41 69 775 -64
28MAY26 165.00 C 0.80 1.50 0.75 0.94 +0.49 41 28 756 -16
28MAY26 167.50 C 1.05 1.05 1.05 0.78 +0.42 41 2 645 0
28MAY26 170.00 C 0.65 0.94 0.65 0.65 +0.36 41 51 1,327 +40
28MAY26 172.50 C 0.60 0.82 0.60 0.53 +0.30 41 8 472 0
28MAY26 175.00 C 0.00 0.00 0.00 0.44 +0.25 41 0 249 0
28MAY26 177.50 C 0.00 0.00 0.00 0.36 +0.21 41 0 215 0
28MAY26 180.00 C 0.43 0.57 0.43 0.29 +0.17 41 140 227 +40
28MAY26 182.50 C 0.00 0.00 0.00 0.24 +0.14 41 0 945 0
28MAY26 185.00 C 0.48 0.50 0.47 0.20 +0.12 41 7 1,564 +7
28MAY26 187.50 C 0.00 0.00 0.00 0.16 +0.10 41 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.13 +0.08 41 0 1,367 0
28MAY26 192.50 C 0.00 0.00 0.00 0.11 +0.07 41 0 197 0
28MAY26 195.00 C 0.37 0.37 0.35 0.09 +0.06 41 91 1,316 +91
28MAY26 197.50 C 0.00 0.00 0.00 0.07 +0.05 41 0 51 0
28MAY26 200.00 C 0.25 0.28 0.25 0.06 +0.05 41 2 238 +1
28MAY26 205.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 357 0
28MAY26 215.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
28MAY26 250.00 C 0.05 0.05 0.05 0.01 0.00 50 66 310 +64
29JUN26 65.00 C 0.00 0.00 0.00 64.24 +5.31 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 61.79 +5.49 49 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 59.29 +5.05 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 57.04 +5.21 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 54.59 +5.21 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 52.03 +4.97 52 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 49.59 +4.93 51 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 47.14 +4.87 49 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 44.89 +4.87 52 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 42.47 +4.94 50 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 40.08 +4.95 48 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 37.67 +5.37 46 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 35.01 +4.59 41 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 33.22 +5.05 46 0 642 0
29JUN26 100.00 C 29.75 30.51 29.75 30.83 +4.85 44 69 341 0
29JUN26 102.50 C 25.20 25.20 25.20 28.09 +4.29 38 9 35 0
29JUN26 105.00 C 0.00 0.00 0.00 26.98 +5.49 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 24.56 +5.22 43 0 2,208 0
29JUN26 110.00 C 20.00 20.00 20.00 21.77 +4.29 37 1 117 +1
29JUN26 112.50 C 19.50 20.49 19.50 20.49 +4.58 41 61 647 0
29JUN26 115.00 C 0.00 0.00 0.00 19.03 +4.22 42 0 3,039 0
29JUN26 117.50 C 13.60 16.98 13.60 16.45 +3.16 38 31 844 +27
29JUN26 120.00 C 13.52 17.06 11.98 15.40 +3.48 40 76 3,370 -2
29JUN26 122.50 C 0.00 0.00 0.00 13.94 +3.31 40 0 1,519 0
29JUN26 125.00 C 10.58 13.70 10.06 12.57 +3.10 40 143 4,813 -7
29JUN26 127.50 C 9.34 11.84 8.57 11.44 +3.06 41 336 2,799 -171
29JUN26 130.00 C 8.63 10.74 7.61 10.18 +2.75 40 332 5,887 0
29JUN26 132.50 C 7.42 9.33 6.73 9.23 +2.72 41 234 1,420 -30
29JUN26 135.00 C 7.00 9.30 5.99 8.27 +2.52 41 430 8,414 +36
29JUN26 137.50 C 6.13 7.80 5.49 7.39 +2.38 41 486 3,536 +379
29JUN26 140.00 C 4.85 7.53 4.70 6.61 +2.21 41 604 4,316 +111
29JUN26 142.50 C 5.07 6.47 5.07 5.84 +2.01 41 43 4,318 -2
29JUN26 145.00 C 4.10 6.26 3.80 5.15 +1.83 41 1,100 4,389 -718
29JUN26 147.50 C 3.33 5.36 3.30 4.56 +1.67 41 82 1,869 +6
29JUN26 150.00 C 3.24 5.13 3.24 3.99 +1.51 41 171 17,901 -71
29JUN26 152.50 C 0.00 0.00 0.00 3.51 +1.35 41 0 1,059 0
29JUN26 155.00 C 2.30 4.00 2.30 3.08 +1.24 41 128 1,979 0
29JUN26 157.50 C 3.17 3.17 3.17 2.66 +1.07 41 4 1,629 0
29JUN26 160.00 C 2.14 3.18 1.89 2.34 +0.97 41 415 15,361 -87
29JUN26 162.50 C 2.20 2.57 2.20 2.03 +0.88 41 246 2,526 -31
29JUN26 165.00 C 1.56 2.33 1.56 1.76 +0.76 41 108 8,156 +100
29JUN26 167.50 C 1.42 2.00 1.30 1.54 +0.69 41 203 2,395 -98
29JUN26 170.00 C 1.38 2.20 1.25 1.32 +0.61 41 111 6,948 +5
29JUN26 172.50 C 1.21 1.22 1.05 1.14 +0.53 41 18 3,434 -2
29JUN26 175.00 C 1.11 1.52 0.95 0.99 +0.47 41 26 13,490 +20
29JUN26 177.50 C 0.00 0.00 0.00 0.84 +0.41 40 0 818 0
29JUN26 180.00 C 0.81 1.19 0.81 0.73 +0.36 41 41 7,872 -39
29JUN26 182.50 C 0.00 0.00 0.00 0.63 +0.32 41 0 1,265 0
29JUN26 185.00 C 0.78 1.10 0.78 0.53 +0.27 40 6 7,489 +4
29JUN26 187.50 C 0.91 0.91 0.91 0.46 +0.24 41 50 1,332 0
29JUN26 190.00 C 0.83 0.83 0.83 0.39 +0.21 40 12 7,929 0
29JUN26 192.50 C 0.00 0.00 0.00 0.33 +0.18 40 0 648 0
29JUN26 195.00 C 0.00 0.00 0.00 0.28 +0.15 40 0 650 0
29JUN26 197.50 C 0.00 0.00 0.00 0.24 +0.13 40 0 721 0
29JUN26 200.00 C 0.50 0.50 0.50 0.21 +0.12 41 20 1,927 0
29JUN26 205.00 C 0.41 0.41 0.41 0.15 +0.08 40 3 1,227 0
29JUN26 210.00 C 0.44 0.44 0.44 0.11 +0.06 41 1 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.08 +0.05 41 0 2,292 0
29JUN26 220.00 C 0.00 0.00 0.00 0.06 +0.04 41 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 555 0
29JUN26 230.00 C 0.23 0.23 0.23 0.03 +0.02 41 2 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,011 0
29JUN26 250.00 C 0.16 0.16 0.16 0.01 0.00 42 2 2,242 +2
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 616 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 416 0
29SEP26 65.00 C 0.00 0.00 0.00 64.32 +5.39 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.79 +4.99 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.32 +4.88 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.04 +4.79 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.92 +5.05 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.66 +5.02 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.29 +4.96 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.99 +5.64 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.34 +4.58 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.01 +4.74 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.49 +5.13 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.67 +4.42 42 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 36.52 +4.30 41 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 34.45 +4.21 41 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 32.84 +4.80 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 30.94 +4.42 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.20 +4.36 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 27.29 +4.12 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.47 +3.87 41 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 23.85 +3.72 41 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 22.37 +4.00 41 0 183 0
29SEP26 117.50 C 21.00 21.00 21.00 20.91 +3.53 41 1 79 -1
29SEP26 120.00 C 20.85 20.85 20.85 18.96 +3.80 39 15 1,935 +15
29SEP26 122.50 C 16.00 16.00 16.00 18.35 +3.47 41 45 1,272 +33
29SEP26 125.00 C 18.00 18.00 18.00 17.54 +3.73 42 1 2,879 0
29SEP26 127.50 C 14.15 15.80 13.98 16.27 +3.53 42 501 1,939 +500
29SEP26 130.00 C 12.43 15.00 12.43 14.70 +2.96 41 8 7,521 0
29SEP26 132.50 C 13.45 13.50 13.45 13.71 +2.85 41 92 1,080 -59
29SEP26 135.00 C 11.21 12.92 10.34 12.77 +2.79 41 93 4,616 +11
29SEP26 137.50 C 12.00 12.29 12.00 11.86 +2.71 41 42 1,148 -38
29SEP26 140.00 C 9.70 11.07 9.70 11.05 +2.59 41 96 5,381 +58
29SEP26 142.50 C 10.27 10.27 10.27 10.28 +2.52 41 38 2,841 0
29SEP26 145.00 C 8.45 9.45 7.60 9.54 +2.48 41 362 7,141 +48
29SEP26 147.50 C 0.00 0.00 0.00 8.88 +2.36 41 0 2,960 0
29SEP26 150.00 C 7.25 8.96 7.25 8.19 +2.21 41 244 3,385 +240
29SEP26 152.50 C 0.00 0.00 0.00 7.57 +2.13 41 0 1,764 0
29SEP26 155.00 C 5.61 5.61 5.57 7.04 +2.06 41 120 5,540 0
29SEP26 157.50 C 6.58 6.58 6.58 6.50 +1.92 41 7 1,074 0
29SEP26 160.00 C 5.00 7.00 5.00 5.97 +1.80 41 22 7,534 +22
29SEP26 162.50 C 5.10 5.10 5.10 5.47 +1.70 41 1 473 0
29SEP26 165.00 C 4.30 5.22 4.30 5.07 +1.61 41 8 5,145 +8
29SEP26 167.50 C 0.00 0.00 0.00 4.67 +1.50 41 0 2,103 0
29SEP26 170.00 C 2.98 4.38 2.98 4.27 +1.39 41 18 2,494 -7
29SEP26 172.50 C 0.00 0.00 0.00 3.91 +1.32 41 0 2,165 0
29SEP26 175.00 C 3.50 4.36 3.50 3.62 +1.24 41 24 6,894 +12
29SEP26 177.50 C 0.00 0.00 0.00 3.32 +1.14 41 0 3,783 0
29SEP26 180.00 C 3.05 4.00 3.05 3.03 +1.06 41 33 5,191 +8
29SEP26 182.50 C 0.00 0.00 0.00 2.76 +1.00 41 0 650 0
29SEP26 185.00 C 0.00 0.00 0.00 2.55 +0.93 41 0 1,992 0
29SEP26 187.50 C 3.10 3.10 3.10 2.35 +0.87 41 20 616 0
29SEP26 190.00 C 2.88 3.02 2.88 2.15 +0.81 41 21 734 +17
29SEP26 192.50 C 2.66 2.66 2.66 1.94 +0.74 41 40 248 +40
29SEP26 195.00 C 2.44 2.44 2.44 1.79 +0.70 41 40 243 +40
29SEP26 197.50 C 2.22 2.22 2.22 1.65 +0.65 41 40 392 0
29SEP26 200.00 C 2.00 2.00 2.00 1.51 +0.60 41 40 6,592 +40
29SEP26 205.00 C 0.00 0.00 0.00 1.23 +0.50 41 0 137 0
29SEP26 210.00 C 1.50 1.77 1.50 1.05 +0.44 41 4 225 -2
29SEP26 215.00 C 0.00 0.00 0.00 0.87 +0.37 41 0 236 0
29SEP26 220.00 C 0.00 0.00 0.00 0.72 +0.32 41 0 3,939 0
29SEP26 225.00 C 0.00 0.00 0.00 0.61 +0.28 41 0 812 0
29SEP26 230.00 C 1.16 1.16 1.16 0.50 +0.24 41 30 147 +30
29SEP26 235.00 C 1.05 1.05 1.05 0.42 +0.20 41 60 1,171 +60
29SEP26 240.00 C 0.00 0.00 0.00 0.35 +0.17 41 0 2,577 0
29SEP26 245.00 C 0.00 0.00 0.00 0.28 +0.14 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.24 +0.12 41 0 341 0
29SEP26 255.00 C 0.00 0.00 0.00 0.20 +0.10 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.16 +0.08 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.14 +0.07 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.12 +0.06 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 +0.04 41 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.06 +0.04 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 327 0
30DEC26 65.00 C 0.00 0.00 0.00 65.29 +5.03 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 62.88 +4.81 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.76 +5.45 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.36 +5.04 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.21 +5.21 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.11 +5.36 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.82 +5.29 48 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 49.20 +4.79 45 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 47.11 +4.82 45 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 45.68 +5.40 47 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 43.59 +5.28 46 0 216 0
30DEC26 92.50 C 0.00 0.00 0.00 41.18 +4.81 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.69 +5.13 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 37.34 +4.60 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.53 +4.51 43 0 0 0
30DEC26 102.50 C 30.00 30.00 30.00 34.16 +4.77 44 20 20 +18
30DEC26 105.00 C 0.00 0.00 0.00 32.41 +4.65 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 30.35 +4.10 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.32 +4.96 43 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 27.16 +4.19 41 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.06 +4.01 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 24.28 +4.02 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.34 +3.78 42 0 233 0
30DEC26 122.50 C 0.00 0.00 0.00 22.41 +4.04 42 0 102 0
30DEC26 125.00 C 18.50 20.00 17.62 21.18 +3.85 42 103 690 +100
30DEC26 127.50 C 18.00 20.00 18.00 19.12 +2.83 40 2 858 0
30DEC26 130.00 C 18.28 18.28 18.28 18.54 +3.29 41 2 2,142 0
30DEC26 132.50 C 17.55 17.55 17.55 17.55 +3.21 41 3 990 -3
30DEC26 135.00 C 16.10 16.10 16.10 16.48 +3.00 41 1 376 0
30DEC26 137.50 C 0.00 0.00 0.00 15.58 +2.95 41 0 484 0
30DEC26 140.00 C 14.40 14.84 14.40 14.71 +2.93 41 24 1,258 +12
30DEC26 142.50 C 0.00 0.00 0.00 13.90 +2.82 41 0 782 0
30DEC26 145.00 C 11.10 11.10 11.10 13.11 +2.70 41 1 2,381 +1
30DEC26 147.50 C 0.00 0.00 0.00 12.39 +2.66 41 0 1,713 0
30DEC26 150.00 C 11.00 11.80 11.00 11.77 +2.71 42 19 5,662 -8
30DEC26 152.50 C 10.20 11.00 10.20 11.07 +2.57 41 2 167 -2
30DEC26 155.00 C 0.00 0.00 0.00 10.43 +2.45 41 2 2,838 +2
30DEC26 157.50 C 10.00 10.00 10.00 9.76 +2.30 41 4 486 0
30DEC26 160.00 C 8.50 10.00 8.50 9.18 +2.24 41 17 2,954 -7
30DEC26 162.50 C 0.00 0.00 0.00 8.67 +2.21 41 0 244 0
30DEC26 165.00 C 0.00 0.00 0.00 8.15 +2.08 41 0 594 0
30DEC26 167.50 C 6.97 6.97 6.97 7.63 +1.95 41 8 1,178 -8
30DEC26 170.00 C 6.30 7.81 6.30 7.12 +1.82 41 33 13,470 +5
30DEC26 172.50 C 8.01 8.01 6.90 6.72 +1.81 41 6 1,109 +2
30DEC26 175.00 C 6.00 7.58 6.00 6.33 +1.74 41 36 527 +6
30DEC26 177.50 C 0.00 0.00 0.00 5.95 +1.64 41 0 680 0
30DEC26 180.00 C 5.50 6.10 5.00 5.56 +1.53 41 11 2,216 +8
30DEC26 182.50 C 0.00 0.00 0.00 5.18 +1.44 41 0 487 0
30DEC26 185.00 C 5.86 5.86 5.86 4.88 +1.42 41 10 403 -6
30DEC26 187.50 C 0.00 0.00 0.00 4.60 +1.37 41 0 64 0
30DEC26 190.00 C 4.75 4.80 4.75 4.32 +1.29 41 6 900 +5
30DEC26 192.50 C 4.13 4.13 4.13 4.04 +1.20 41 1 180 +1
30DEC26 195.00 C 3.56 4.90 3.48 3.77 +1.13 41 588 571 +425
30DEC26 197.50 C 4.75 4.75 4.75 3.51 +1.07 41 12 144 +12
30DEC26 200.00 C 3.55 4.10 3.55 3.32 +1.07 41 323 464 +197
30DEC26 205.00 C 0.00 0.00 0.00 2.93 +0.94 41 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 2.54 +0.81 41 0 243 0
30DEC26 215.00 C 0.00 0.00 0.00 2.24 +0.77 41 0 194 0
30DEC26 220.00 C 0.00 0.00 0.00 1.98 +0.68 41 0 91 0
30DEC26 225.00 C 0.00 0.00 0.00 1.72 +0.59 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.51 +0.58 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 1.30 +0.46 41 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 1.17 +0.43 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 1.01 +0.38 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.90 +0.35 41 0 50 0
30DEC26 255.00 C 0.00 0.00 0.00 0.79 +0.32 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.69 +0.29 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.60 +0.25 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.53 +0.22 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.46 +0.19 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.40 +0.17 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.35 +0.15 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.32 +0.14 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.28 +0.12 41 0 74 0
30DEC26 300.00 C 0.00 0.00 0.00 0.24 +0.11 41 0 1,964 0
30MAR27 65.00 C 0.00 0.00 0.00 66.38 +5.26 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 64.16 +5.33 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 62.16 +5.58 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 59.73 +5.35 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 57.69 +5.51 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 55.17 +5.07 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.40 +5.39 47 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 51.03 +5.03 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.94 +4.89 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.05 +4.97 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.09 +4.81 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.21 +4.72 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.41 +4.71 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.85 +4.79 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.07 +4.62 43 0 51 0
30MAR27 102.50 C 0.00 0.00 0.00 36.12 +4.28 42 0 5 0
30MAR27 105.00 C 0.00 0.00 0.00 34.86 +4.88 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 32.90 +3.97 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.42 +4.26 41 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 29.83 +3.72 41 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 28.51 +3.61 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.06 +3.38 41 0 14 0
30MAR27 120.00 C 25.98 25.98 25.98 26.31 +4.10 42 2 931 0
30MAR27 122.50 C 0.00 0.00 0.00 24.94 +3.64 41 0 159 0
30MAR27 125.00 C 20.92 20.92 20.85 23.87 +3.59 41 2 979 +2
30MAR27 127.50 C 22.20 22.20 22.20 22.02 +2.75 40 35 3,313 0
30MAR27 130.00 C 21.20 21.20 21.20 21.65 +3.40 41 10 2,198 +10
30MAR27 132.50 C 0.00 0.00 0.00 19.96 +2.71 40 0 164 0
30MAR27 135.00 C 0.00 0.00 0.00 19.32 +2.89 41 0 255 0
30MAR27 137.50 C 0.00 0.00 0.00 18.60 +3.00 41 0 78 0
30MAR27 140.00 C 16.10 18.00 16.10 17.70 +2.93 41 68 100 -12
30MAR27 142.50 C 0.00 0.00 0.00 16.88 +2.94 41 0 258 0
30MAR27 145.00 C 15.44 15.44 15.44 16.05 +2.83 41 18 70 0
30MAR27 147.50 C 0.00 0.00 0.00 15.22 +2.65 41 0 177 0
30MAR27 150.00 C 14.53 14.70 14.53 14.39 +2.48 41 5 163 +5
30MAR27 152.50 C 0.00 0.00 0.00 13.73 +2.48 41 0 175 0
30MAR27 155.00 C 0.00 0.00 0.00 13.07 +2.47 41 0 98 0
30MAR27 157.50 C 0.00 0.00 0.00 12.42 +2.36 41 0 109 0
30MAR27 160.00 C 11.00 12.80 11.00 11.76 +2.20 41 3 1,114 +3
30MAR27 162.50 C 0.00 0.00 0.00 11.11 +2.05 41 0 266 0
30MAR27 165.00 C 0.00 0.00 0.00 10.58 +2.03 41 0 1,337 0
30MAR27 167.50 C 9.08 9.08 9.08 10.07 +2.02 41 2 22 +2
30MAR27 170.00 C 8.74 10.00 8.48 9.57 +1.96 41 19 42 +19
30MAR27 172.50 C 9.30 9.30 9.30 9.07 +1.83 41 6 40 +6
30MAR27 175.00 C 0.00 0.00 0.00 8.56 +1.70 40 0 14 0
30MAR27 177.50 C 8.00 8.00 8.00 8.10 +1.61 41 5 45 +5
30MAR27 180.00 C 7.00 7.00 7.00 7.73 +1.62 41 2 20 +2
30MAR27 182.50 C 0.00 0.00 0.00 7.35 +1.61 40 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 6.98 +1.53 40 0 47 0
30MAR27 187.50 C 0.00 0.00 0.00 6.60 +1.42 40 0 16 0
30MAR27 190.00 C 0.00 0.00 0.00 6.23 +1.32 40 0 48 0
30MAR27 192.50 C 0.00 0.00 0.00 5.88 +1.24 40 0 15 0
30MAR27 195.00 C 5.70 6.30 5.70 5.61 +1.24 40 13 238 +7
TOTAL CALL 68,627 856,057 +5,629
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 126 0 51 0
27MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
27MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 103 0 92 0
27MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 93 0 43 0
27MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 82 0 151 0
27MAR26 112.50 P 0.04 0.05 0.03 0.01 -0.03 71 67 117 -65
27MAR26 115.00 P 0.08 0.11 0.06 0.01 -0.11 61 200 425 +34
27MAR26 117.50 P 0.18 0.18 0.10 0.03 -0.32 58 80 1,101 +2
27MAR26 120.00 P 0.49 0.56 0.15 0.11 -0.73 58 1,287 1,230 +86
27MAR26 122.50 P 0.95 1.15 0.33 0.31 -1.42 58 998 1,241 +347
27MAR26 125.00 P 2.00 2.58 0.50 0.77 -2.28 58 1,009 594 +246
27MAR26 127.50 P 3.10 4.13 0.95 1.60 -3.19 59 1,153 897 +372
27MAR26 130.00 P 5.25 6.00 1.88 2.86 -4.06 59 1,027 296 -27
27MAR26 132.50 P 6.81 6.81 3.30 4.60 -4.79 62 840 656 +390
27MAR26 135.00 P 9.19 9.19 6.59 6.68 -5.14 65 5 52 0
27MAR26 137.50 P 13.96 13.96 8.60 9.01 -5.29 73 15 60 -2
27MAR26 140.00 P 14.67 14.67 14.67 11.48 -5.32 86 4 91 -4
27MAR26 142.50 P 0.00 0.00 0.00 14.02 -5.28 101 0 29 0
27MAR26 145.00 P 0.00 0.00 0.00 16.58 -5.22 118 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 19.13 -5.17 133 0 1 0
27MAR26 150.00 P 0.00 0.00 0.00 21.61 -5.19 144 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 24.09 -5.21 154 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 26.59 -5.21 165 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 29.08 -5.22 175 0 0 0
27MAR26 160.00 P 0.00 0.00 0.00 31.57 -5.23 185 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 189 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1,126 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 169 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 160 0 6,176 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 151 0 1,587 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 142 0 4,688 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 134 0 5,775 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 126 0 4,809 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,126 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 110 0 8,097 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2,604 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3,121 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 87 0 9,518 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28,516 0
30MAR26 102.50 P 0.02 0.02 0.02 0.01 0.00 72 120 2,620 +120
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10,067 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 1 5,015 0
30MAR26 110.00 P 0.04 0.10 0.04 0.01 -0.03 52 61 17,937 -9
30MAR26 112.50 P 0.12 0.14 0.09 0.03 -0.08 51 38 4,056 -38
30MAR26 115.00 P 0.25 0.26 0.14 0.07 -0.21 50 1,032 6,651 -915
30MAR26 117.50 P 0.39 0.48 0.18 0.16 -0.49 49 408 6,615 -213
30MAR26 120.00 P 0.80 0.90 0.27 0.37 -0.84 49 4,511 13,691 -1,148
30MAR26 122.50 P 1.32 1.65 0.50 0.77 -1.39 49 2,884 6,295 +33
30MAR26 125.00 P 2.80 3.00 0.91 1.40 -2.07 49 5,478 16,080 -461
30MAR26 127.50 P 3.55 4.20 1.60 2.35 -2.78 50 3,216 5,586 -466
30MAR26 130.00 P 5.50 6.67 2.60 3.65 -3.51 51 3,470 22,217 -1,388
30MAR26 132.50 P 7.10 7.10 4.70 5.27 -4.25 52 757 48,270 +510
30MAR26 135.00 P 10.85 11.11 6.00 7.18 -4.70 53 290 19,374 +44
30MAR26 137.50 P 12.00 13.50 8.43 9.35 -4.97 56 57 9,608 +6
30MAR26 140.00 P 15.20 16.50 10.00 11.67 -5.13 61 144 15,438 +7
30MAR26 142.50 P 17.73 17.73 13.40 14.02 -5.86 65 113 7,730 -32
30MAR26 145.00 P 20.00 20.50 15.00 16.62 -5.18 76 80 12,167 -69
30MAR26 147.50 P 21.40 22.70 18.00 19.13 -5.31 85 21 7,809 -6
30MAR26 150.00 P 25.00 26.00 20.00 21.61 -5.19 92 690 12,022 -434
30MAR26 152.50 P 28.73 28.73 28.73 24.31 -4.99 107 30 3,041 -30
30MAR26 155.00 P 29.00 30.00 27.00 26.59 -5.99 105 27 5,787 -56
30MAR26 157.50 P 32.16 32.16 29.10 29.29 -6.04 121 9 1,009 -17
30MAR26 160.00 P 36.80 36.80 30.40 32.03 -4.77 137 659 7,514 -47
30MAR26 162.50 P 35.70 35.70 35.70 34.02 -5.77 122 2 2,126 -2
30MAR26 165.00 P 39.80 39.80 35.33 36.20 -5.60 103 662 8,499 -151
30MAR26 167.50 P 0.00 0.00 0.00 39.04 -5.26 135 0 853 0
30MAR26 170.00 P 41.50 41.50 41.50 41.50 -5.30 138 9 1,598 -1,495
30MAR26 172.50 P 0.00 0.00 0.00 44.04 -5.26 147 0 271 0
30MAR26 175.00 P 52.27 52.27 51.03 46.54 -5.26 152 19 3,274 0
30MAR26 177.50 P 0.00 0.00 0.00 49.04 -5.26 158 0 161 -33
30MAR26 180.00 P 0.00 0.00 0.00 51.41 -5.44 154 0 0 -33
30MAR26 182.50 P 0.00 0.00 0.00 53.91 -5.39 159 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 56.54 -5.26 174 0 59 0
30MAR26 187.50 P 0.00 0.00 0.00 58.63 -5.67 131 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 61.42 -5.38 175 0 1,230 0
30MAR26 192.50 P 0.00 0.00 0.00 63.98 -5.32 185 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 66.54 -5.26 194 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 69.20 -5.10 209 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 71.48 -5.32 198 0 242 0
30MAR26 205.00 P 0.00 0.00 0.00 76.54 -5.26 212 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 81.43 -5.37 212 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 86.70 -5.10 242 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 91.54 -5.26 237 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 96.70 -5.11 258 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 101.16 -5.64 202 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 106.58 -5.22 264 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 111.54 -5.26 269 0 65 0
30MAR26 245.00 P 0.00 0.00 0.00 116.25 -5.55 241 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 121.33 -5.47 260 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 126.42 -5.38 276 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 131.25 -5.55 259 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 136.70 -5.10 316 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 141.53 -5.27 307 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 146.53 -5.27 313 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 151.10 -5.70 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 156.53 -5.27 325 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 161.25 -5.55 293 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 166.44 -5.36 327 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 171.43 -5.37 331 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
02APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
02APR26 105.00 P 0.11 0.11 0.11 0.01 -0.01 52 2 51 +2
02APR26 107.50 P 0.00 0.00 0.00 0.02 -0.04 50 0 60 0
02APR26 110.00 P 0.21 0.23 0.21 0.05 -0.09 50 60 67 +56
02APR26 112.50 P 0.25 0.33 0.20 0.11 -0.21 49 79 133 +20
02APR26 115.00 P 0.38 0.50 0.37 0.24 -0.39 50 124 159 +47
02APR26 117.50 P 0.78 0.92 0.56 0.46 -0.67 50 261 271 +40
02APR26 120.00 P 1.25 1.55 0.68 0.81 -0.99 50 860 151 +103
02APR26 122.50 P 1.71 2.33 1.02 1.37 -1.45 50 393 141 +57
02APR26 125.00 P 2.53 3.75 1.48 2.13 -1.98 50 476 105 +102
02APR26 127.50 P 4.15 5.38 2.27 3.17 -2.53 50 251 166 +94
02APR26 130.00 P 3.50 5.00 3.10 4.48 -3.04 51 89 68 +66
02APR26 132.50 P 5.92 6.10 4.68 6.03 -3.52 52 71 61 +61
02APR26 135.00 P 6.30 6.30 6.30 7.84 -4.24 53 32 33 +32
02APR26 137.50 P 0.00 0.00 0.00 9.86 -4.57 54 10 10 +10
02APR26 140.00 P 0.00 0.00 0.00 12.05 -4.80 57 0 1 0
02APR26 142.50 P 18.33 18.33 18.33 14.02 -5.86 51 1 1 +1
02APR26 145.00 P 20.00 20.75 18.50 16.62 -5.18 61 6 7 +2
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 350 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 77.50 P 0.05 0.05 0.05 0.01 0.00 57 9 9 +9
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,859 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 317 0
29APR26 85.00 P 0.10 0.10 0.10 0.01 0.00 47 100 763 +100
29APR26 87.50 P 0.16 0.16 0.16 0.01 0.00 44 30 814 +30
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 41 4 550 +4
29APR26 92.50 P 0.19 0.19 0.18 0.02 -0.02 41 53 980 -1
29APR26 95.00 P 0.28 0.28 0.22 0.04 -0.03 41 178 2,296 +177
29APR26 97.50 P 0.34 0.34 0.29 0.06 -0.06 40 21 1,808 +20
29APR26 100.00 P 0.47 0.50 0.35 0.11 -0.10 40 91 1,886 -13
29APR26 102.50 P 0.50 0.51 0.48 0.18 -0.17 40 41 2,761 +9
29APR26 105.00 P 0.77 0.83 0.55 0.30 -0.26 40 341 2,697 -145
29APR26 107.50 P 0.89 1.06 0.70 0.48 -0.37 40 557 2,903 0
29APR26 110.00 P 1.19 1.43 0.90 0.72 -0.54 40 1,075 3,770 +328
29APR26 112.50 P 1.46 1.81 1.15 1.06 -0.73 40 1,917 1,918 -576
29APR26 115.00 P 2.25 2.44 1.41 1.50 -0.97 40 1,260 2,454 +210
29APR26 117.50 P 2.45 3.03 1.92 2.06 -1.16 40 936 3,624 +181
29APR26 120.00 P 3.62 3.90 2.40 2.75 -1.43 41 6,049 8,747 +3,014
29APR26 122.50 P 3.97 5.00 3.36 3.57 -1.64 41 382 3,371 +146
29APR26 125.00 P 5.60 6.20 3.80 4.54 -2.01 40 1,697 8,736 +64
29APR26 127.50 P 7.00 7.40 4.91 5.71 -2.32 41 496 10,014 -38
29APR26 130.00 P 7.60 8.97 5.95 7.04 -2.52 41 213 10,176 -50
29APR26 132.50 P 9.64 9.70 7.80 8.56 -2.86 42 44 7,898 +33
29APR26 135.00 P 12.05 12.93 8.66 10.19 -2.95 42 60 6,337 +13
29APR26 137.50 P 11.30 12.71 11.30 11.98 -3.25 42 41 3,674 +6
29APR26 140.00 P 16.75 16.75 11.18 13.87 -3.83 43 124 3,932 +84
29APR26 142.50 P 16.00 16.80 15.50 15.87 -4.01 44 39 2,660 +3
29APR26 145.00 P 17.37 18.40 17.37 18.00 -4.22 45 49 3,416 +19
29APR26 147.50 P 21.80 22.49 20.00 20.21 -4.36 46 7 1,353 -1
29APR26 150.00 P 24.50 25.51 22.60 22.48 -4.37 47 74 3,316 -46
29APR26 152.50 P 0.00 0.00 0.00 24.84 -4.54 49 0 2,270 0
29APR26 155.00 P 30.80 30.80 30.00 26.59 -5.99 42 3 6,255 -1
29APR26 157.50 P 30.00 30.00 30.00 29.29 -6.04 48 2 761 +2
29APR26 160.00 P 0.00 0.00 0.00 32.03 -4.77 54 0 1,760 0
29APR26 162.50 P 33.50 33.50 33.50 34.02 -5.77 49 1 271 0
29APR26 165.00 P 0.00 0.00 0.00 36.20 -6.52 44 9 1,394 +9
29APR26 167.50 P 0.00 0.00 0.00 39.04 -5.26 54 0 349 0
29APR26 170.00 P 0.00 0.00 0.00 41.50 -5.30 56 0 482 0
29APR26 172.50 P 48.16 48.16 48.16 44.04 -5.26 59 1 574 0
29APR26 175.00 P 0.00 0.00 0.00 46.54 -5.26 62 0 60 0
29APR26 177.50 P 0.00 0.00 0.00 49.58 -4.72 73 0 56 0
29APR26 180.00 P 0.00 0.00 0.00 51.47 -5.38 64 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 53.91 -5.39 65 0 2 0
29APR26 185.00 P 0.00 0.00 0.00 56.54 -5.26 70 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 59.53 -4.77 81 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 61.55 -5.25 74 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 63.98 -5.32 74 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 66.54 -5.26 78 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 69.20 -5.10 83 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 71.48 -5.71 80 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 76.54 -5.26 85 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 81.48 -5.32 87 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 86.70 -5.10 96 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 91.93 -4.95 104 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 96.70 -5.15 103 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 102.07 -4.73 114 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 106.99 -4.81 115 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 111.54 -5.71 108 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 117.08 -4.72 123 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 122.05 -4.84 126 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 21 0
28MAY26 82.50 P 0.27 0.27 0.27 0.03 -0.02 42 4 1,679 +4
28MAY26 85.00 P 0.33 0.38 0.33 0.05 -0.03 42 1,210 1,264 +1,210
28MAY26 87.50 P 0.41 0.46 0.41 0.08 -0.05 41 1,000 1,382 +1,000
28MAY26 90.00 P 0.48 0.56 0.48 0.12 -0.09 41 2,001 2,224 +2,001
28MAY26 92.50 P 0.00 0.00 0.00 0.19 -0.13 41 0 2,825 0
28MAY26 95.00 P 0.00 0.00 0.00 0.28 -0.19 41 0 32 0
28MAY26 97.50 P 0.93 1.00 0.86 0.41 -0.26 41 3 186 +1
28MAY26 100.00 P 1.15 1.25 0.97 0.60 -0.35 41 71 2,158 +65
28MAY26 102.50 P 1.32 1.32 1.32 0.84 -0.46 41 15 192 -15
28MAY26 105.00 P 1.75 1.75 1.39 1.12 -0.61 41 80 539 +28
28MAY26 107.50 P 2.24 2.31 1.77 1.51 -0.74 41 92 943 -66
28MAY26 110.00 P 2.75 2.90 2.00 1.98 -0.93 41 617 1,055 -142
28MAY26 112.50 P 2.98 3.52 2.83 2.51 -1.14 41 251 954 0
28MAY26 115.00 P 3.78 4.26 3.12 3.18 -1.22 41 427 2,975 +145
28MAY26 117.50 P 5.03 5.03 4.00 3.95 -1.33 41 28 3,091 +5
28MAY26 120.00 P 5.60 6.12 4.75 4.75 -1.55 41 159 4,124 -1
28MAY26 122.50 P 6.55 7.20 5.20 5.80 -1.66 42 182 4,158 +129
28MAY26 125.00 P 7.30 8.63 6.03 6.81 -1.94 41 234 5,335 -121
28MAY26 127.50 P 8.79 9.88 7.00 8.08 -2.08 42 50 3,126 -14
28MAY26 130.00 P 9.44 9.44 9.44 9.38 -2.33 42 30 5,428 -30
28MAY26 132.50 P 11.00 11.00 10.95 10.88 -2.57 42 3 4,865 +1
28MAY26 135.00 P 0.00 0.00 0.00 12.52 -2.91 43 0 3,640 0
28MAY26 137.50 P 15.33 15.33 14.50 14.03 -3.76 42 6 2,769 +6
28MAY26 140.00 P 0.00 0.00 0.00 15.97 -3.31 43 0 1,297 0
28MAY26 142.50 P 19.16 19.16 19.16 17.81 -3.51 43 15 2,034 +15
28MAY26 145.00 P 20.40 20.40 19.00 19.17 -4.24 41 4 3,832 +1
28MAY26 147.50 P 0.00 0.00 0.00 21.59 -3.83 43 0 2,000 0
28MAY26 150.00 P 27.50 27.50 27.50 23.45 -4.06 42 2 3,429 -2
28MAY26 152.50 P 0.00 0.00 0.00 26.07 -3.97 46 0 515 0
28MAY26 155.00 P 0.00 0.00 0.00 27.34 -5.24 40 0 1,217 0
28MAY26 157.50 P 0.00 0.00 0.00 30.18 -5.15 45 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 32.03 -5.30 42 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 34.48 -5.31 43 0 141 0
28MAY26 165.00 P 38.00 38.00 38.00 36.46 -6.26 39 20 168 0
28MAY26 167.50 P 0.00 0.00 0.00 39.43 -4.92 47 1 243 -1
28MAY26 170.00 P 0.00 0.00 0.00 41.66 -5.50 46 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 44.47 -4.83 51 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 47.47 -4.33 58 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 49.58 -4.72 56 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 51.91 -4.99 56 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 53.91 -5.39 50 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 56.54 -5.26 54 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 59.53 -4.77 62 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 61.55 -5.25 57 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 64.62 -4.68 66 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 66.58 -5.22 61 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 69.20 -5.10 64 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 71.73 -5.46 66 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 76.59 -5.21 67 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 81.92 -4.88 74 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 86.70 -5.10 74 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 91.93 -4.95 80 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 96.70 -5.15 79 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 102.07 -4.90 87 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 106.99 -4.81 88 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 111.54 -5.71 83 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 117.08 -4.72 94 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 122.05 -4.84 96 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 5 0
29JUN26 77.50 P 0.38 0.38 0.38 0.06 -0.03 41 200 225 +200
29JUN26 80.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 6,856 0
29JUN26 82.50 P 0.00 0.00 0.00 0.14 -0.07 41 0 2,232 0
29JUN26 85.00 P 0.00 0.00 0.00 0.20 -0.11 40 0 7,538 0
29JUN26 87.50 P 0.00 0.00 0.00 0.29 -0.15 41 0 539 0
29JUN26 90.00 P 0.87 0.87 0.87 0.42 -0.21 41 1 2,099 -1
29JUN26 92.50 P 0.00 0.00 0.00 0.58 -0.28 40 0 1,123 0
29JUN26 95.00 P 0.00 0.00 0.00 0.78 -0.36 41 0 4,957 0
29JUN26 97.50 P 1.68 1.68 1.44 1.05 -0.46 41 51 2,313 +51
29JUN26 100.00 P 1.88 2.17 1.82 1.37 -0.57 41 178 7,250 +67
29JUN26 102.50 P 2.30 2.57 2.05 1.76 -0.70 41 102 2,557 -7
29JUN26 105.00 P 2.88 2.88 2.59 2.23 -0.85 41 228 4,969 -10
29JUN26 107.50 P 3.28 3.28 3.06 2.75 -1.00 41 276 4,432 -115
29JUN26 110.00 P 4.05 4.09 3.30 3.40 -1.04 41 529 6,878 -11
29JUN26 112.50 P 4.70 4.70 4.10 4.09 -1.14 41 90 5,213 +65
29JUN26 115.00 P 5.50 6.07 4.93 4.93 -1.21 41 72 9,356 +60
29JUN26 117.50 P 6.21 7.00 5.41 5.81 -1.36 41 301 6,287 +51
29JUN26 120.00 P 7.60 8.20 6.18 6.73 -1.62 41 762 17,128 +220
29JUN26 122.50 P 8.39 9.32 7.11 7.79 -1.79 41 210 7,473 +3
29JUN26 125.00 P 9.34 9.90 8.23 8.94 -2.01 40 164 15,854 +56
29JUN26 127.50 P 10.98 11.00 9.88 10.20 -2.16 40 133 6,601 +61
29JUN26 130.00 P 12.81 13.50 10.50 11.56 -2.40 40 167 13,049 +34
29JUN26 132.50 P 13.95 13.95 12.00 13.02 -2.57 40 222 4,538 -120
29JUN26 135.00 P 16.49 16.49 16.49 14.59 -2.73 40 1 16,170 0
29JUN26 137.50 P 16.80 16.84 16.80 16.33 -2.84 41 16 4,399 +16
29JUN26 140.00 P 15.78 17.50 15.78 18.08 -3.07 41 2 7,971 +1
29JUN26 142.50 P 19.94 19.94 19.94 19.77 -2.93 41 15 10,887 +15
29JUN26 145.00 P 20.18 20.22 20.18 21.75 -2.91 42 31 13,889 +1
29JUN26 147.50 P 23.75 23.75 23.75 23.52 -3.15 41 20 2,992 0
29JUN26 150.00 P 28.84 28.84 25.20 25.70 -3.11 42 206 13,783 -120
29JUN26 152.50 P 27.81 27.99 27.79 27.36 -4.07 40 125 1,836 0
29JUN26 155.00 P 34.71 34.71 34.71 29.66 -3.30 41 1 3,253 -1
29JUN26 157.50 P 31.98 31.98 31.83 30.60 -6.07 34 120 1,097 0
29JUN26 160.00 P 32.56 34.84 32.56 33.99 -4.58 42 330 12,274 +60
29JUN26 162.50 P 0.00 0.00 0.00 35.09 -5.14 34 0 1,591 0
29JUN26 165.00 P 38.36 38.36 38.36 37.52 -5.20 35 50 6,800 0
29JUN26 167.50 P 0.00 0.00 0.00 39.87 -5.00 36 1 854 +1
29JUN26 170.00 P 47.50 47.50 43.05 42.25 -5.59 36 104 696 +100
29JUN26 172.50 P 0.00 0.00 0.00 44.48 -5.27 34 0 2,173 0
29JUN26 175.00 P 51.70 51.70 51.70 47.47 -4.65 41 20 2,674 +20
29JUN26 177.50 P 0.00 0.00 0.00 50.23 -4.30 45 0 279 0
29JUN26 180.00 P 0.00 0.00 0.00 52.19 -5.36 41 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 55.00 -4.35 46 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 56.99 -4.82 42 0 484 0
29JUN26 187.50 P 0.00 0.00 0.00 59.83 -4.95 47 0 126 0
29JUN26 190.00 P 64.00 64.00 63.00 61.55 -5.68 36 100 601 +5
29JUN26 192.50 P 0.00 0.00 0.00 64.62 -5.07 47 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 66.78 -5.38 44 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 69.20 -5.42 44 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 72.03 -5.16 50 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 76.86 -5.18 50 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 81.92 -5.07 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 86.70 -5.25 52 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 91.93 -4.95 59 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 96.70 -5.18 57 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 102.07 -4.90 65 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 106.99 -4.83 66 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 111.77 -5.48 65 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 117.08 -4.72 72 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 122.05 -4.84 73 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 126.42 -5.38 64 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 131.42 -5.38 66 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 136.99 -4.81 79 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 141.57 -5.23 74 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 146.53 -5.27 75 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 152.18 -4.62 87 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 156.67 -5.13 81 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 161.43 -5.37 79 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 166.77 -5.03 86 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 171.53 -5.29 84 0 0 0
29SEP26 65.00 P 0.56 0.56 0.56 0.10 -0.02 41 10 141 +10
29SEP26 67.50 P 0.00 0.00 0.00 0.14 -0.03 41 0 32 0
29SEP26 70.00 P 0.80 0.80 0.80 0.20 -0.05 41 26 58 +1
29SEP26 72.50 P 0.83 0.83 0.83 0.28 -0.07 41 2 32 +2
29SEP26 75.00 P 1.00 1.00 1.00 0.38 -0.11 41 1 6 +1
29SEP26 77.50 P 0.00 0.00 0.00 0.52 -0.13 41 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.68 -0.17 41 0 1,421 0
29SEP26 82.50 P 0.00 0.00 0.00 0.88 -0.22 41 0 195 0
29SEP26 85.00 P 1.70 1.70 1.70 1.12 -0.27 41 1 83 +1
29SEP26 87.50 P 0.00 0.00 0.00 1.41 -0.34 41 0 438 0
29SEP26 90.00 P 2.43 2.43 2.30 1.74 -0.41 41 4 513 0
29SEP26 92.50 P 0.00 0.00 0.00 2.15 -0.47 41 0 642 0
29SEP26 95.00 P 0.00 0.00 0.00 2.57 -0.60 41 0 755 0
29SEP26 97.50 P 3.90 3.90 3.90 3.11 -0.65 41 12 213 0
29SEP26 100.00 P 4.00 4.40 4.00 3.66 -0.80 41 408 2,381 +332
29SEP26 102.50 P 5.13 5.13 4.10 4.32 -0.83 41 21 648 +10
29SEP26 105.00 P 5.28 5.80 5.28 5.03 -0.84 41 14 4,180 -3
29SEP26 107.50 P 6.11 6.11 6.11 5.75 -0.92 41 65 1,062 +65
29SEP26 110.00 P 7.00 7.40 6.58 6.54 -1.00 41 41 6,234 +12
29SEP26 112.50 P 7.91 7.91 7.07 7.39 -1.11 41 24 3,119 +12
29SEP26 115.00 P 9.00 9.44 9.00 8.29 -1.25 41 14 14,895 0
29SEP26 117.50 P 10.53 10.53 9.38 9.25 -1.46 40 13 2,449 +11
29SEP26 120.00 P 11.00 11.67 10.38 10.37 -1.55 41 91 13,451 +34
29SEP26 122.50 P 0.00 0.00 0.00 11.47 -1.71 40 0 2,454 0
29SEP26 125.00 P 13.60 14.00 12.60 12.73 -1.85 40 12 5,805 0
29SEP26 127.50 P 0.00 0.00 0.00 14.02 -1.99 40 0 8,407 0
29SEP26 130.00 P 15.35 15.35 15.35 15.42 -2.04 40 1 27,120 +1
29SEP26 132.50 P 0.00 0.00 0.00 16.87 -2.24 40 0 4,521 0
29SEP26 135.00 P 19.70 20.69 18.00 18.50 -2.35 41 7 9,784 0
29SEP26 137.50 P 0.00 0.00 0.00 20.11 -2.70 41 0 3,031 0
29SEP26 140.00 P 23.00 23.00 23.00 21.73 -3.36 41 2 11,372 0
29SEP26 142.50 P 0.00 0.00 0.00 22.99 -2.84 40 0 2,440 0
29SEP26 145.00 P 26.10 26.10 26.10 24.53 -4.24 39 4 9,752 0
29SEP26 147.50 P 28.80 28.80 28.80 26.74 -3.23 40 1 2,474 0
29SEP26 150.00 P 0.00 0.00 0.00 28.94 -2.99 41 0 9,858 0
29SEP26 152.50 P 0.00 0.00 0.00 30.30 -3.82 40 0 2,860 0
29SEP26 155.00 P 32.40 33.33 32.40 33.33 -2.84 43 41 8,569 +1
29SEP26 157.50 P 0.00 0.00 0.00 34.86 -3.42 42 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 37.03 -3.34 42 0 6,884 0
29SEP26 162.50 P 0.00 0.00 0.00 38.66 -3.87 41 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 40.77 -3.92 41 0 3,059 0
29SEP26 167.50 P 42.67 42.67 42.67 42.85 -4.86 41 30 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 44.08 -5.04 37 0 515 0
29SEP26 172.50 P 49.00 49.00 49.00 47.63 -3.89 43 5 500 +5
29SEP26 175.00 P 0.00 0.00 0.00 49.84 -4.40 43 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 52.11 -4.13 43 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 55.38 -4.92 48 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 56.42 -5.22 43 0 31 0
29SEP26 185.00 P 59.63 59.63 58.75 58.34 -4.81 41 64 156 +54
29SEP26 187.50 P 0.00 0.00 0.00 61.29 -4.27 44 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 63.08 -4.41 42 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 65.40 -4.85 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 67.70 -4.72 42 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 70.63 -3.99 45 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 73.29 -3.96 47 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 77.25 -5.16 42 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 82.11 -4.88 43 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 87.61 -4.34 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 91.93 -5.36 44 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 96.87 -5.16 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 102.07 -4.90 49 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 106.99 -4.92 50 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 111.77 -5.63 49 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 117.08 -4.73 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 122.05 -5.08 55 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 126.96 -4.84 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 131.43 -5.37 51 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 136.99 -4.81 59 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 141.57 -5.23 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 146.53 -5.79 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 152.18 -4.74 65 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 156.67 -5.51 61 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 161.43 -5.37 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 166.77 -5.67 65 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 171.53 -5.29 64 0 0 0
30DEC26 65.00 P 1.05 1.05 1.05 0.35 -0.06 41 3 142 -3
30DEC26 67.50 P 0.00 0.00 0.00 0.46 -0.09 41 0 6 0
30DEC26 70.00 P 1.29 1.29 1.29 0.60 -0.12 41 1 40 +1
30DEC26 72.50 P 0.00 0.00 0.00 0.78 -0.15 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.99 -0.18 41 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 1.23 -0.24 41 0 38 0
30DEC26 80.00 P 0.00 0.00 0.00 1.53 -0.25 41 0 1,287 0
30DEC26 82.50 P 0.00 0.00 0.00 1.84 -0.36 41 0 86 0
30DEC26 85.00 P 2.70 2.70 2.70 2.25 -0.37 41 1 300 +1
30DEC26 87.50 P 3.20 3.20 3.20 2.67 -0.47 41 10 95 +10
30DEC26 90.00 P 3.65 3.99 3.56 3.15 -0.54 41 85 2,238 +84
30DEC26 92.50 P 4.10 4.10 4.10 3.71 -0.58 41 8 25 +8
30DEC26 95.00 P 4.96 5.01 3.75 4.27 -0.74 41 527 2,964 +344
30DEC26 97.50 P 5.32 5.63 5.32 4.96 -0.76 41 10 607 +10
30DEC26 100.00 P 6.10 6.39 5.20 5.68 -0.74 41 129 4,139 +114
30DEC26 102.50 P 7.05 7.05 6.93 6.38 -0.81 41 2 668 +1
30DEC26 105.00 P 0.00 0.00 0.00 7.11 -0.88 41 0 6,044 0
30DEC26 107.50 P 8.15 8.76 8.00 7.91 -0.97 41 67 1,917 -1
30DEC26 110.00 P 9.12 9.19 9.12 8.78 -1.09 41 21 3,677 -4
30DEC26 112.50 P 10.85 10.85 10.85 9.70 -1.21 40 11 4,384 0
30DEC26 115.00 P 11.16 11.98 11.16 10.70 -1.36 40 25 2,274 +3
30DEC26 117.50 P 13.16 13.16 11.54 11.78 -1.50 40 63 2,348 +13
30DEC26 120.00 P 13.76 14.19 12.40 12.94 -1.57 40 110 9,220 +60
30DEC26 122.50 P 15.07 15.07 15.07 14.10 -1.70 40 30 2,244 +30
30DEC26 125.00 P 15.91 17.09 15.64 15.37 -1.84 40 290 3,670 +200
30DEC26 127.50 P 17.39 17.64 16.19 16.72 -1.91 40 57 3,093 +47
30DEC26 130.00 P 18.73 18.73 17.80 18.11 -1.99 40 4 16,732 -3
30DEC26 132.50 P 0.00 0.00 0.00 19.57 -2.04 40 0 2,226 0
30DEC26 135.00 P 21.07 21.07 21.07 21.07 -2.14 40 1 3,882 0
30DEC26 137.50 P 0.00 0.00 0.00 22.66 -2.46 40 0 3,208 0
30DEC26 140.00 P 0.00 0.00 0.00 24.29 -2.58 40 0 1,959 0
30DEC26 142.50 P 0.00 0.00 0.00 25.87 -3.14 40 0 1,389 0
30DEC26 145.00 P 27.70 27.70 27.70 27.70 -2.89 40 2 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 29.72 -2.72 41 0 861 0
30DEC26 150.00 P 34.42 34.42 31.52 31.54 -2.88 41 61 6,463 +60
30DEC26 152.50 P 32.75 32.75 32.75 33.00 -3.35 40 4 1,271 +4
30DEC26 155.00 P 0.00 0.00 0.00 35.18 -3.58 41 0 3,458 0
30DEC26 157.50 P 0.00 0.00 0.00 37.15 -3.18 41 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 37.73 -4.61 38 0 2,546 0
30DEC26 162.50 P 0.00 0.00 0.00 40.76 -3.46 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 42.80 -2.99 40 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 44.37 -4.27 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 46.91 -3.83 41 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 48.70 -4.27 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 51.13 -4.51 41 0 329 0
30DEC26 177.50 P 53.00 53.00 53.00 52.96 -4.71 40 1 159 +1
30DEC26 180.00 P 0.00 0.00 0.00 55.38 -4.92 41 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 57.67 -4.43 41 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 60.29 -3.60 42 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 62.53 -3.80 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 64.24 -4.78 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 66.59 -4.59 41 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 69.30 -4.22 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.63 -3.90 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.50 -4.63 41 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 78.14 -4.82 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 83.15 -4.41 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.20 -4.14 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 92.24 -5.48 41 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 97.51 -4.52 44 0 1 0
30DEC26 230.00 P 101.50 101.51 101.50 102.16 -5.01 43 40 122 +30
30DEC26 235.00 P 0.00 0.00 0.00 107.01 -5.07 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 111.84 -5.58 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 117.08 -4.83 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 122.05 -5.08 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 126.96 -5.13 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 131.45 -5.86 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 136.99 -4.94 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 141.61 -5.25 49 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 146.53 -5.79 49 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 152.18 -4.74 56 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 156.67 -5.51 53 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 161.53 -5.60 53 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 166.88 -5.56 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.57 -5.49 56 0 0 0
30MAR27 65.00 P 1.45 1.49 1.42 0.65 -0.17 40 5 143 +5
30MAR27 67.50 P 0.00 0.00 0.00 0.83 -0.21 40 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.05 -0.25 40 0 13 0
30MAR27 72.50 P 0.00 0.00 0.00 1.29 -0.32 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.60 -0.33 40 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 1.91 -0.44 40 0 2 0
30MAR27 80.00 P 3.07 3.07 3.07 2.31 -0.47 40 1 51 +1
30MAR27 82.50 P 0.00 0.00 0.00 2.73 -0.55 40 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 3.17 -0.68 40 0 133 0
30MAR27 87.50 P 0.00 0.00 0.00 3.74 -0.68 40 0 2 0
30MAR27 90.00 P 4.99 4.99 4.68 4.30 -0.81 40 14 2,053 +10
30MAR27 92.50 P 0.00 0.00 0.00 4.91 -0.88 40 0 67 0
30MAR27 95.00 P 0.00 0.00 0.00 5.63 -0.82 40 0 112 0
30MAR27 97.50 P 0.00 0.00 0.00 6.37 -0.76 41 0 30 0
30MAR27 100.00 P 0.00 0.00 0.00 7.12 -0.79 41 0 1,571 0
30MAR27 102.50 P 0.00 0.00 0.00 7.94 -0.83 40 0 35 0
30MAR27 105.00 P 9.13 9.13 9.13 8.75 -0.97 40 50 1,035 0
30MAR27 107.50 P 10.32 10.32 9.57 9.62 -1.14 40 3 374 0
30MAR27 110.00 P 11.47 11.47 11.47 10.59 -1.22 40 2 169 +2
30MAR27 112.50 P 12.67 12.67 11.50 11.57 -1.31 40 13 745 +1
30MAR27 115.00 P 0.00 0.00 0.00 12.66 -1.46 40 0 8,516 0
30MAR27 117.50 P 0.00 0.00 0.00 13.86 -1.49 40 0 1,300 0
30MAR27 120.00 P 15.38 16.30 14.70 14.83 -1.77 39 59 2,458 0
30MAR27 122.50 P 16.90 16.90 15.60 16.11 -1.79 39 260 1,422 +146
30MAR27 125.00 P 18.85 18.98 17.20 17.39 -1.94 39 369 3,317 +359
30MAR27 127.50 P 20.50 20.50 18.32 18.97 -1.79 40 66 3,501 +14
30MAR27 130.00 P 0.00 0.00 0.00 20.26 -1.94 40 0 3,133 0
30MAR27 132.50 P 22.00 22.00 22.00 21.82 -1.86 40 1 125 0
30MAR27 135.00 P 24.53 24.53 24.53 23.10 -2.19 39 22 885 +14
30MAR27 137.50 P 0.00 0.00 0.00 24.65 -2.26 40 0 382 0
30MAR27 140.00 P 28.40 28.40 28.40 26.26 -2.27 40 2 97 0
30MAR27 142.50 P 0.00 0.00 0.00 27.90 -2.65 39 0 80 0
30MAR27 145.00 P 31.62 32.04 31.62 29.62 -3.12 40 24 679 0
30MAR27 147.50 P 0.00 0.00 0.00 31.00 -3.36 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 32.95 -3.75 39 0 142 0
30MAR27 152.50 P 0.00 0.00 0.00 34.59 -4.05 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 36.65 -3.80 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 38.10 -3.97 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 40.24 -4.41 39 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 42.17 -3.75 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 44.78 -3.13 41 0 32 0
30MAR27 167.50 P 0.00 0.00 0.00 46.81 -3.26 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.37 -3.72 40 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 50.46 -3.50 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.07 -3.25 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.17 -3.35 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.32 -3.54 42 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 59.34 -4.06 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 61.50 -3.95 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 63.64 -4.40 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 65.85 -3.88 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 67.68 -4.31 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 70.30 -3.79 42 0 2 0
TOTAL PUT 64,793 1,141,722 +6,371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 11.20
30MAR26 2.90 C 0.00 0.00 0.00 8.30 +0.31 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.20 +0.31 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.10 +0.31 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 8.00 +0.31 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.90 +0.31 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.80 +0.31 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.70 +0.31 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.60 +0.31 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.50 +0.31 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.40 +0.31 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.30 +0.31 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.20 +0.31 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.10 +0.31 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 7.00 +0.31 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.90 +0.31 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.80 +0.31 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.70 +0.31 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.60 +0.31 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.50 +0.31 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.40 +0.31 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.30 +0.31 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.20 +0.31 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.95 +0.31 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.70 +0.31 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.45 +0.31 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.20 +0.31 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.95 +0.31 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.70 +0.31 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.45 +0.31 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.20 +0.31 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.95 +0.31 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.70 +0.31 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.45 +0.31 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.20 +0.31 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.95 +0.31 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.70 +0.31 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.45 +0.30 0 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.20 +0.30 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 1.96 +0.30 79 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.71 +0.29 69 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.47 +0.24 70 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 1.23 +0.25 66 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 0.79 +0.19 63 0 80 0
30MAR26 11.00 C 0.52 0.52 0.45 0.46 +0.12 67 12 137 +5
30MAR26 11.50 C 0.29 0.29 0.20 0.24 +0.07 69 170 159 +83
30MAR26 12.00 C 0.12 0.15 0.11 0.10 +0.02 68 24 283 -4
30MAR26 12.50 C 0.05 0.06 0.04 0.04 0.00 69 62 120 -32
30MAR26 13.00 C 0.03 0.03 0.03 0.02 0.00 75 1 622 0
30MAR26 13.50 C 0.02 0.02 0.02 0.01 0.00 79 21 344 -8
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 116 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 239 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 137 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 147 0 142 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 156 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 165 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 174 0 213 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 183 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 191 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 199 0 43 0
29APR26 8.00 C 0.00 0.00 0.00 3.25 +0.29 62 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.96 +0.19 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.73 +0.27 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.52 +0.23 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.29 +0.17 53 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.10 +0.21 57 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.91 +0.24 59 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.74 +0.24 61 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.56 +0.22 61 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.24 +0.22 61 0 4 0
29APR26 11.00 C 1.02 1.02 0.97 0.94 +0.17 60 56 72 +56
29APR26 11.50 C 0.79 0.79 0.70 0.72 +0.12 60 333 304 +282
29APR26 12.00 C 0.60 0.60 0.59 0.55 +0.11 61 2 169 +2
29APR26 12.50 C 0.44 0.45 0.44 0.41 +0.09 62 6 1,251 0
29APR26 13.00 C 0.34 0.34 0.30 0.30 +0.07 62 312 448 +60
29APR26 13.50 C 0.25 0.25 0.20 0.21 +0.05 61 30 456 -15
29APR26 14.00 C 0.20 0.20 0.18 0.15 +0.04 62 6 467 -1
29APR26 14.50 C 0.00 0.00 0.00 0.10 +0.02 61 0 286 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 +0.02 61 0 1,085 0
29APR26 15.50 C 0.09 0.09 0.09 0.05 +0.01 62 3 109 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 64 0 204 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 65 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 238 0
28MAY26 8.00 C 0.00 0.00 0.00 3.26 +0.22 44 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.10 +0.24 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.89 +0.30 58 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.64 +0.22 54 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.43 +0.20 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.21 +0.23 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.03 +0.14 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.87 +0.16 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.72 +0.15 55 0 8 0
28MAY26 10.50 C 1.42 1.42 1.42 1.47 +0.18 58 6 20 +6
28MAY26 11.00 C 0.00 0.00 0.00 1.21 +0.17 58 0 19 0
28MAY26 11.50 C 1.02 1.02 1.02 0.98 +0.13 58 50 107 +50
28MAY26 12.00 C 0.00 0.00 0.00 0.79 +0.11 58 0 46 0
28MAY26 12.50 C 0.00 0.00 0.00 0.64 +0.10 58 0 81 0
28MAY26 13.00 C 0.58 0.58 0.58 0.50 +0.07 58 4 219 0
28MAY26 13.50 C 0.00 0.00 0.00 0.39 +0.06 58 0 349 0
28MAY26 14.00 C 0.37 0.37 0.37 0.31 +0.05 58 1 395 0
28MAY26 14.50 C 0.00 0.00 0.00 0.24 +0.04 58 0 345 0
28MAY26 15.00 C 0.00 0.00 0.00 0.18 +0.03 57 0 179 0
28MAY26 15.50 C 0.00 0.00 0.00 0.14 +0.02 58 0 75 0
28MAY26 16.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 +0.01 57 0 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 73 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 +0.01 58 0 71 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 19 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 3.70 C 0.00 0.00 0.00 7.53 +0.32 85 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.43 +0.33 82 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.33 +0.29 79 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.23 +0.31 75 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.12 +0.32 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.03 +0.30 67 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.93 +0.31 63 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.82 +0.30 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.72 +0.28 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.63 +0.29 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.53 +0.28 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.43 +0.31 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.33 +0.30 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.24 +0.30 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.99 +0.28 59 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.74 +0.28 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.50 +0.30 59 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.25 +0.29 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.95 +0.23 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.71 +0.23 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.48 +0.24 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.24 +0.23 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.01 +0.22 40 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.77 +0.22 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.55 +0.21 45 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.33 +0.19 46 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.12 +0.19 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.95 +0.20 52 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.74 +0.19 51 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.57 +0.20 53 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 2.39 +0.19 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.22 +0.18 53 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.07 +0.17 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.92 +0.18 54 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.66 +0.18 56 0 18 0
29JUN26 11.00 C 0.00 0.00 0.00 1.41 +0.16 56 0 90 0
29JUN26 11.50 C 1.15 1.15 1.15 1.20 +0.14 56 15 45 +15
29JUN26 12.00 C 0.00 0.00 0.00 1.02 +0.14 57 0 206 0
29JUN26 12.50 C 0.00 0.00 0.00 0.86 +0.12 57 0 77 0
29JUN26 13.00 C 0.68 0.68 0.68 0.73 +0.11 58 6 51 +6
29JUN26 13.50 C 0.00 0.00 0.00 0.62 +0.10 58 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 0.51 +0.08 58 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 0.42 +0.07 58 0 110 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 +0.06 58 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 +0.05 58 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 +0.05 58 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 +0.03 57 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.03 58 0 33 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.03 58 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.02 58 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.01 58 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.54 +0.29 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.44 +0.31 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.34 +0.31 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.24 +0.29 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.00 +0.29 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.76 +0.29 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.50 +0.26 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.25 +0.25 45 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.97 +0.20 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.76 +0.19 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.52 +0.18 42 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.32 +0.19 48 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 4.10 +0.19 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.91 +0.19 50 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.71 +0.18 51 0 0 0
29SEP26 8.00 C 3.36 3.36 3.36 3.52 +0.18 51 1 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.32 +0.16 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.14 +0.15 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.99 +0.18 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.91 +0.25 56 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.70 +0.17 54 0 10 0
29SEP26 9.50 C 2.68 2.68 2.68 2.56 +0.20 54 13 18 +13
29SEP26 9.75 C 0.00 0.00 0.00 2.42 +0.18 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.28 +0.18 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.01 +0.14 53 0 0 0
29SEP26 11.00 C 1.77 1.77 1.77 1.82 +0.18 55 2 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.64 +0.18 56 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.45 +0.15 56 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.31 +0.15 56 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 +0.13 56 0 29 0
29SEP26 13.50 C 0.00 0.00 0.00 1.03 +0.12 56 0 1,006 0
29SEP26 14.00 C 0.00 0.00 0.00 0.91 +0.11 56 0 79 0
29SEP26 14.50 C 0.00 0.00 0.00 0.81 +0.11 56 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 +0.09 56 0 79 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 +0.08 56 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 +0.08 56 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 +0.06 56 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 +0.06 56 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 +0.05 56 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 +0.05 56 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 +0.04 56 0 0 0
29SEP26 19.00 C 0.38 0.38 0.38 0.25 +0.04 55 10 60 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.03 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.72 +0.16 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.57 +0.17 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.41 +0.19 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.24 +0.15 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.09 +0.14 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.95 +0.14 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.81 +0.14 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.68 +0.15 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.55 +0.13 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.33 +0.13 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.14 +0.16 53 0 5 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 +0.18 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 +0.17 54 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.65 +0.16 54 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 +0.15 54 0 77 0
30DEC26 13.50 C 0.00 0.00 0.00 1.38 +0.13 55 0 36 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 +0.13 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 +0.12 55 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 +0.10 55 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 +0.10 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 +0.09 55 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 0.77 +0.08 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 +0.08 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 +0.07 54 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 +0.06 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 +0.06 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 +0.06 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.04 54 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 3.92 +0.14 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.76 +0.14 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.61 +0.15 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.49 +0.21 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.35 +0.14 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.21 +0.12 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.08 +0.15 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.96 +0.13 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.83 +0.13 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.62 +0.13 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.42 +0.12 52 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.28 +0.21 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.08 +0.13 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.93 +0.12 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.80 +0.12 53 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.67 +0.11 54 0 102 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 +0.10 54 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 +0.12 54 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 +0.12 54 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.23 +0.10 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.14 +0.10 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.05 +0.10 54 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.96 +0.08 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.89 +0.08 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 +0.08 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 +0.08 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 +0.06 54 0 0 0
TOTAL CALL 1,146 26,345 +528
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 492 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 480 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 468 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 457 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 446 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 416 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 406 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 397 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 388 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 379 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 371 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 362 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 354 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 338 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 309 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 302 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 285 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 269 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 254 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 239 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 225 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 211 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 198 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 185 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 172 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 160 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 148 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 126 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 84 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.02 74 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.03 73 0 430 0
30MAR26 10.00 P 0.03 0.04 0.03 0.03 -0.06 68 36 157 -18
30MAR26 10.50 P 0.13 0.15 0.13 0.10 -0.13 67 20 197 +15
30MAR26 11.00 P 0.23 0.32 0.23 0.26 -0.20 68 35 266 -19
30MAR26 11.50 P 0.57 0.59 0.57 0.54 -0.25 70 26 596 -11
30MAR26 12.00 P 0.00 0.00 0.00 0.90 -0.28 69 0 738 0
30MAR26 12.50 P 0.00 0.00 0.00 1.37 -0.27 82 0 938 0
30MAR26 13.00 P 1.85 1.85 1.85 1.81 -0.37 69 9 672 -9
30MAR26 13.50 P 2.35 2.35 2.35 2.37 -0.30 119 5 241 0
30MAR26 14.00 P 0.00 0.00 0.00 2.84 -0.34 121 0 311 0
30MAR26 14.50 P 0.00 0.00 0.00 3.35 -0.30 141 0 177 0
30MAR26 15.00 P 0.00 0.00 0.00 3.85 -0.32 155 0 149 0
30MAR26 15.50 P 0.00 0.00 0.00 4.37 -0.30 180 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 4.84 -0.31 174 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.36 -0.31 199 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.89 -0.28 228 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.37 -0.30 229 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.87 -0.30 239 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.36 -0.31 243 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.86 -0.31 254 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.36 -0.31 264 0 0 0
29APR26 8.00 P 0.05 0.05 0.05 0.03 -0.01 62 7 10 +7
29APR26 8.25 P 0.06 0.06 0.06 0.04 -0.02 61 2 11 +2
29APR26 8.50 P 0.00 0.00 0.00 0.06 -0.03 61 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 -0.03 62 0 100 0
29APR26 9.00 P 0.14 0.16 0.14 0.12 -0.04 62 150 276 +100
29APR26 9.25 P 0.18 0.18 0.18 0.16 -0.05 62 5 40 +5
29APR26 9.50 P 0.00 0.00 0.00 0.21 -0.06 62 0 65 0
29APR26 9.75 P 0.00 0.00 0.00 0.27 -0.07 61 0 135 0
29APR26 10.00 P 0.36 0.38 0.36 0.34 -0.09 62 2 169 0
29APR26 10.50 P 0.51 0.51 0.51 0.51 -0.13 61 2 252 0
29APR26 11.00 P 0.71 0.71 0.71 0.75 -0.14 62 1 487 -1
29APR26 11.50 P 1.00 1.00 1.00 1.00 -0.20 61 10 551 +10
29APR26 12.00 P 0.00 0.00 0.00 1.32 -0.24 61 0 401 0
29APR26 12.50 P 1.71 1.71 1.71 1.72 -0.23 65 5 173 +5
29APR26 13.00 P 0.00 0.00 0.00 2.12 -0.23 66 0 583 0
29APR26 13.50 P 0.00 0.00 0.00 2.55 -0.27 68 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 3.01 -0.25 72 0 136 0
29APR26 14.50 P 0.00 0.00 0.00 3.46 -0.25 73 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 3.93 -0.24 75 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 4.41 -0.29 78 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 4.90 -0.29 82 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.38 -0.29 83 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 5.89 -0.28 90 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.37 -0.30 91 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.88 -0.29 97 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.38 -0.29 101 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.87 -0.30 103 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.37 -0.30 107 0 0 0
28MAY26 8.00 P 0.09 0.10 0.09 0.08 -0.03 57 4 5 +4
28MAY26 8.25 P 0.00 0.00 0.00 0.11 -0.04 57 0 8 0
28MAY26 8.50 P 0.00 0.00 0.00 0.15 -0.04 58 0 17 0
28MAY26 8.75 P 0.20 0.20 0.20 0.19 -0.05 58 15 30 +15
28MAY26 9.00 P 0.00 0.00 0.00 0.24 -0.06 58 0 24 0
28MAY26 9.25 P 0.00 0.00 0.00 0.30 -0.07 58 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.37 -0.08 58 0 16 0
28MAY26 9.75 P 0.00 0.00 0.00 0.44 -0.10 58 0 239 0
28MAY26 10.00 P 0.47 0.49 0.47 0.52 -0.10 57 111 98 -52
28MAY26 10.50 P 0.70 0.70 0.70 0.72 -0.12 58 28 160 +28
28MAY26 11.00 P 0.00 0.00 0.00 0.97 -0.13 58 0 396 0
28MAY26 11.50 P 0.00 0.00 0.00 1.21 -0.19 56 0 218 0
28MAY26 12.00 P 0.00 0.00 0.00 1.54 -0.24 58 0 334 0
28MAY26 12.50 P 0.00 0.00 0.00 1.93 -0.20 60 0 104 0
28MAY26 13.00 P 0.00 0.00 0.00 2.31 -0.22 61 0 119 0
28MAY26 13.50 P 0.00 0.00 0.00 2.71 -0.24 62 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 3.14 -0.23 64 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.59 -0.20 65 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 4.05 -0.20 68 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.52 -0.21 70 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.96 -0.24 69 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 5.47 -0.20 74 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.96 -0.21 77 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 6.42 -0.25 76 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 6.90 -0.27 77 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.38 -0.29 77 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.89 -0.28 82 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.40 -0.27 86 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 57 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 59 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 -0.02 57 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 -0.02 58 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 -0.03 58 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 -0.03 58 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.22 -0.04 58 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 -0.05 58 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.32 -0.06 58 0 28 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 -0.07 58 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.45 -0.09 57 0 37 0
29JUN26 9.50 P 0.00 0.00 0.00 0.53 -0.09 57 0 201 0
29JUN26 9.75 P 0.00 0.00 0.00 0.62 -0.09 57 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.72 -0.10 58 0 208 0
29JUN26 10.50 P 0.00 0.00 0.00 0.93 -0.13 57 0 312 0
29JUN26 11.00 P 1.16 1.17 1.16 1.19 -0.14 58 80 732 +17
29JUN26 11.50 P 0.00 0.00 0.00 1.48 -0.15 58 0 492 0
29JUN26 12.00 P 0.00 0.00 0.00 1.78 -0.20 58 0 338 0
29JUN26 12.50 P 0.00 0.00 0.00 2.13 -0.19 59 0 155 0
29JUN26 13.00 P 0.00 0.00 0.00 2.52 -0.19 60 0 290 0
29JUN26 13.50 P 0.00 0.00 0.00 2.91 -0.19 61 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 3.32 -0.23 62 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.75 -0.22 64 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 4.19 -0.21 65 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.64 -0.21 66 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.10 -0.22 67 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.58 -0.22 70 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.05 -0.18 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.52 -0.19 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.99 -0.22 73 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.46 -0.22 73 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.93 -0.24 73 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.43 -0.24 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 57 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 57 0 7 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 36 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.02 56 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.03 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.03 56 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.03 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 -0.04 56 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.04 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 -0.05 56 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 -0.05 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 -0.05 56 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 -0.07 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 -0.07 56 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.84 -0.07 56 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.93 -0.10 56 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 -0.10 55 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 -0.11 55 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.40 -0.12 56 0 97 0
29SEP26 11.00 P 0.00 0.00 0.00 1.67 -0.14 56 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.95 -0.17 55 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 2.28 -0.17 56 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 2.62 -0.19 56 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.98 -0.20 57 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 3.40 -0.16 58 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.79 -0.17 59 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.21 -0.18 60 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 4.61 -0.20 60 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.05 -0.17 61 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.45 -0.21 60 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.92 -0.17 62 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.34 -0.20 61 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.81 -0.18 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.27 -0.18 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.74 -0.17 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.20 -0.17 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.64 -0.20 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.05 55 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 -0.06 55 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 -0.06 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.89 -0.08 54 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 -0.07 55 0 21 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 -0.08 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.20 -0.10 54 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 1.30 -0.12 54 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.42 -0.12 54 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.69 -0.12 54 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 1.96 -0.14 54 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.25 -0.16 54 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.58 -0.17 55 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.92 -0.18 55 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 3.27 -0.18 55 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.69 -0.14 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.07 -0.16 57 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.46 -0.15 57 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.87 -0.17 58 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.29 -0.17 58 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.71 -0.16 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.15 -0.13 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.58 -0.17 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.02 -0.16 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.46 -0.16 60 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.90 -0.17 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.35 -0.17 60 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.81 -0.16 61 0 0 0
30MAR27 8.00 P 0.80 0.80 0.80 0.79 -0.05 54 1 1 +1
30MAR27 8.25 P 0.00 0.00 0.00 0.88 -0.05 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.97 -0.05 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.07 -0.05 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.17 -0.06 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.28 -0.07 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.40 -0.07 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.52 -0.07 53 0 0 0
30MAR27 10.00 P 1.60 1.60 1.60 1.63 -0.09 53 1 1 +1
30MAR27 10.50 P 0.00 0.00 0.00 1.90 -0.10 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.19 -0.10 53 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.50 -0.11 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.82 -0.12 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.13 -0.16 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.51 -0.15 54 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.92 -0.11 55 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.29 -0.13 56 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.66 -0.15 55 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.08 -0.14 56 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.48 -0.15 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.90 -0.14 57 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.33 -0.15 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.74 -0.17 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.17 -0.16 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.61 -0.15 58 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.05 -0.16 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.48 -0.18 58 0 0 0
TOTAL PUT 555 30,027 +100
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$ 4.90
30MAR26 2.70 C 0.00 0.00 0.00 2.20 +0.13 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.10 +0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.00 +0.13 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.90 +0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.70 +0.13 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.60 +0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.50 +0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.40 +0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.30 +0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.20 +0.12 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.91 +0.13 99 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 0.80 +0.13 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.70 +0.12 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.60 +0.13 0 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.51 +0.12 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.41 +0.13 49 0 0 0
30MAR26 4.60 C 0.26 0.26 0.26 0.31 +0.11 39 6 24 -6
30MAR26 4.70 C 0.22 0.24 0.22 0.22 +0.08 37 7 512 -7
30MAR26 4.80 C 0.12 0.12 0.12 0.15 +0.06 39 30 50 +30
30MAR26 4.90 C 0.00 0.00 0.00 0.09 +0.03 38 0 4 0
30MAR26 5.00 C 0.07 0.08 0.07 0.06 +0.03 43 25 1,656 +19
30MAR26 5.25 C 0.01 0.01 0.01 0.01 0.00 42 3 1,074 -3
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 855 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 951 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,056 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 114 0 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 142 0 542 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 155 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 167 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 190 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 201 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 211 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 221 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 230 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 239 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 248 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 257 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 273 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.20 +0.11 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.11 +0.13 78 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.00 +0.12 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.90 +0.11 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.70 +0.11 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.61 +0.13 53 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.50 +0.12 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.41 +0.09 44 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.31 +0.14 40 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.22 +0.12 52 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.12 +0.12 47 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.02 +0.13 43 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.93 +0.11 45 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.83 +0.12 41 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.72 +0.07 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.65 +0.11 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.58 +0.09 42 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.48 +0.07 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.42 +0.07 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.36 +0.07 40 0 400 0
29APR26 4.80 C 0.33 0.33 0.26 0.31 +0.07 41 2 1 +1
29APR26 4.90 C 0.00 0.00 0.00 0.25 +0.06 40 0 20 0
29APR26 5.00 C 0.20 0.22 0.18 0.21 +0.05 41 158 259 +66
29APR26 5.25 C 0.13 0.13 0.13 0.13 +0.04 42 6 173 +1
29APR26 5.50 C 0.08 0.08 0.08 0.07 +0.02 41 3 504 0
29APR26 5.75 C 0.04 0.04 0.04 0.04 +0.01 42 60 813 0
29APR26 6.00 C 0.03 0.04 0.03 0.02 0.00 42 83 1,627 +57
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 325 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 569 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 69 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
28MAY26 3.80 C 0.00 0.00 0.00 1.17 +0.13 51 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.07 +0.10 47 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.99 +0.11 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.90 +0.12 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.82 +0.12 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.74 +0.11 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.67 +0.11 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.59 +0.07 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 +0.09 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 +0.06 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 +0.06 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.37 +0.06 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.33 +0.06 44 0 208 0
28MAY26 5.25 C 0.23 0.23 0.23 0.24 +0.05 45 15 268 0
28MAY26 5.50 C 0.15 0.19 0.15 0.17 +0.03 45 107 823 0
28MAY26 5.75 C 0.11 0.11 0.11 0.11 +0.01 44 1 130 0
28MAY26 6.00 C 0.11 0.11 0.11 0.08 +0.01 45 2 357 +2
28MAY26 6.25 C 0.00 0.00 0.00 0.05 +0.01 44 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 190 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.22 +0.11 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.13 +0.12 57 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.03 +0.12 53 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.83 +0.11 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.74 +0.11 49 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.65 +0.12 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.56 +0.12 51 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.46 +0.11 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.37 +0.10 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.29 +0.11 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.20 +0.10 47 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.11 +0.11 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 +0.11 45 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 +0.11 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 +0.11 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.83 +0.13 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 +0.10 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 +0.11 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 +0.09 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 +0.07 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 +0.07 44 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.46 +0.07 44 0 97 0
29JUN26 5.00 C 0.43 0.43 0.39 0.42 +0.06 44 90 125 +90
29JUN26 5.25 C 0.00 0.00 0.00 0.32 +0.04 44 0 384 0
29JUN26 5.50 C 0.26 0.26 0.26 0.25 +0.04 45 2 33 +2
29JUN26 5.75 C 0.00 0.00 0.00 0.19 +0.03 45 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 167 0
29JUN26 6.25 C 0.12 0.12 0.12 0.11 +0.02 46 31 921 +31
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 +0.01 46 0 197 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 45 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 45 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 45 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.25 +0.10 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.17 +0.11 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.07 +0.11 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.97 +0.09 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.88 +0.09 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.81 +0.11 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.71 +0.09 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.64 +0.11 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.56 +0.11 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.48 +0.11 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.40 +0.11 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.32 +0.10 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 +0.10 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.18 +0.10 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 +0.11 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 +0.08 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 +0.09 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.93 +0.12 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.87 +0.11 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 +0.10 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 +0.07 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 +0.09 46 0 3 0
29SEP26 4.90 C 0.65 0.65 0.65 0.65 +0.06 44 30 158 +30
29SEP26 5.00 C 0.00 0.00 0.00 0.60 +0.05 43 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.05 44 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.04 44 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 +0.03 45 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 +0.03 45 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 +0.03 45 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 +0.03 45 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.02 45 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.02 45 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 0.00 44 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 45 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 44 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 44 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 44 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 42 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.33 +0.13 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.23 +0.12 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.15 +0.12 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.05 +0.10 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.98 +0.12 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.90 +0.12 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.81 +0.11 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.76 +0.13 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.66 +0.11 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.58 +0.10 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.51 +0.12 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.44 +0.12 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.37 +0.10 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.30 +0.09 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.24 +0.09 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.18 +0.09 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 +0.08 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.06 +0.10 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 +0.10 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 +0.09 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.06 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.86 +0.08 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.81 +0.06 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 +0.06 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 +0.04 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.59 +0.04 45 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.52 +0.04 45 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 +0.05 46 0 114 0
30DEC26 6.25 C 0.41 0.41 0.41 0.40 +0.04 46 10 15 +10
30DEC26 6.50 C 0.00 0.00 0.00 0.35 +0.04 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 +0.03 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.03 45 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.03 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.02 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.01 45 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.01 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 10.00 C 0.12 0.13 0.12 0.04 +0.01 44 2 50 +2
30MAR27 3.80 C 0.00 0.00 0.00 1.55 +0.14 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.48 +0.14 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.42 +0.12 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.35 +0.10 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.32 +0.13 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.24 +0.09 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.19 +0.08 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.13 +0.07 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 +0.11 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 +0.07 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 +0.06 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 +0.07 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 +0.07 46 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 +0.06 46 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 +0.05 46 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 +0.06 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.60 +0.06 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 +0.05 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 +0.05 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 +0.04 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 +0.04 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.04 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
TOTAL CALL 673 39,326 +325
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 217 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 205 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 180 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 168 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 157 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 146 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 257 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 318 0
30MAR26 4.50 P 0.01 0.01 0.01 0.01 -0.01 51 20 128 -20
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.02 50 0 281 0
30MAR26 4.70 P 0.03 0.03 0.03 0.03 -0.04 44 51 222 0
30MAR26 4.80 P 0.05 0.05 0.05 0.06 -0.06 45 10 116 0
30MAR26 4.90 P 0.07 0.07 0.07 0.10 -0.09 44 1 529 0
30MAR26 5.00 P 0.00 0.00 0.00 0.15 -0.10 40 0 2,187 0
30MAR26 5.25 P 0.34 0.42 0.34 0.37 -0.12 53 9 578 0
30MAR26 5.50 P 0.00 0.00 0.00 0.62 -0.11 76 0 1,375 0
30MAR26 5.75 P 0.84 0.84 0.84 0.87 -0.14 96 20 555 -20
30MAR26 6.00 P 1.10 1.10 1.10 1.11 -0.13 100 10 559 -10
30MAR26 6.25 P 0.00 0.00 0.00 1.36 -0.12 117 0 98 -8
30MAR26 6.50 P 0.00 0.00 0.00 1.60 -0.13 0 0 155 0
30MAR26 6.75 P 0.00 0.00 0.00 1.89 -0.09 188 0 138 0
30MAR26 7.00 P 0.00 0.00 0.00 2.13 -0.10 192 0 65 0
30MAR26 7.25 P 0.00 0.00 0.00 2.38 -0.13 207 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 2.63 -0.13 220 0 84 0
30MAR26 7.75 P 2.90 2.90 2.90 2.88 -0.13 232 1 11 0
30MAR26 8.00 P 0.00 0.00 0.00 3.10 -0.16 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.35 -0.14 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.61 -0.15 226 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.88 -0.13 279 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.12 -0.11 270 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.38 -0.11 300 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.85 -0.16 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 5.13 -0.10 327 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 20 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 45 0 10 0
29APR26 4.20 P 0.04 0.04 0.04 0.04 -0.01 44 5 15 +5
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 -0.03 42 0 200 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 -0.04 41 0 67 0
29APR26 4.60 P 0.00 0.00 0.00 0.12 -0.05 41 0 460 0
29APR26 4.70 P 0.15 0.15 0.15 0.16 -0.05 42 30 83 +30
29APR26 4.80 P 0.00 0.00 0.00 0.20 -0.06 42 0 142 0
29APR26 4.90 P 0.23 0.23 0.23 0.25 -0.07 42 25 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.31 -0.07 43 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.47 -0.11 42 0 799 0
29APR26 5.50 P 0.00 0.00 0.00 0.67 -0.11 44 0 478 0
29APR26 5.75 P 0.00 0.00 0.00 0.90 -0.13 48 0 376 0
29APR26 6.00 P 0.00 0.00 0.00 1.14 -0.11 53 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.39 -0.10 61 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.63 -0.10 64 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.89 -0.09 74 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.13 -0.10 76 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.38 -0.13 82 0 405 0
29APR26 7.50 P 0.00 0.00 0.00 2.63 -0.13 87 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.88 -0.13 92 0 350 0
29APR26 8.00 P 0.00 0.00 0.00 3.12 -0.14 91 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.36 -0.13 88 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.62 -0.14 100 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.88 -0.13 110 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.12 -0.13 109 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.38 -0.11 118 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.61 -0.15 108 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.85 -0.16 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.13 -0.11 130 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.08 -0.02 46 0 3 0
28MAY26 4.20 P 0.00 0.00 0.00 0.10 -0.03 46 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.12 -0.04 44 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 -0.04 45 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.19 -0.04 46 0 429 0
28MAY26 4.60 P 0.00 0.00 0.00 0.22 -0.05 45 0 5 0
28MAY26 4.70 P 0.00 0.00 0.00 0.27 -0.05 46 0 357 0
28MAY26 4.80 P 0.00 0.00 0.00 0.31 -0.06 45 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.36 -0.06 45 0 96 0
28MAY26 5.00 P 0.00 0.00 0.00 0.42 -0.06 45 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.58 -0.09 46 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.74 -0.10 44 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 0.94 -0.12 44 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.18 -0.12 49 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.41 -0.10 51 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.64 -0.11 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.90 -0.09 59 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.14 -0.09 61 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.39 -0.12 66 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.63 -0.13 67 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.88 -0.13 70 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.14 -0.12 77 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.39 -0.10 81 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.63 -0.13 81 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.88 -0.13 85 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.12 -0.13 83 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 44 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.01 45 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.02 46 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 -0.02 46 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 4 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.03 45 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 -0.03 46 0 60 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 -0.03 46 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.04 45 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.04 46 0 321 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 -0.06 44 0 12 0
29JUN26 4.70 P 0.32 0.33 0.32 0.34 -0.05 45 35 173 +35
29JUN26 4.80 P 0.38 0.38 0.38 0.38 -0.07 44 30 262 0
29JUN26 4.90 P 0.41 0.41 0.41 0.44 -0.07 45 12 58 0
29JUN26 5.00 P 0.00 0.00 0.00 0.50 -0.07 45 0 825 0
29JUN26 5.25 P 0.00 0.00 0.00 0.66 -0.09 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 -0.11 45 0 1,127 0
29JUN26 5.75 P 0.96 0.96 0.96 1.03 -0.06 48 20 809 +20
29JUN26 6.00 P 0.00 0.00 0.00 1.24 -0.11 49 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.45 -0.08 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.67 -0.11 49 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 -0.11 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 -0.11 51 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.39 -0.12 55 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.63 -0.13 56 0 2,009 0
29JUN26 7.75 P 2.78 2.78 2.78 2.89 -0.12 62 1 1 +1
29JUN26 8.00 P 0.00 0.00 0.00 3.14 -0.12 65 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.39 -0.10 68 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.63 -0.13 68 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.89 -0.12 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.12 -0.13 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.39 -0.10 79 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.63 -0.13 79 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.89 -0.12 85 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.13 -0.11 84 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.02 44 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29SEP26 3.70 P 0.16 0.16 0.16 0.14 -0.02 45 42 43 +42
29SEP26 3.80 P 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 -0.04 45 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.04 45 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 -0.03 45 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.04 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.05 44 0 2,505 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 -0.05 45 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 -0.05 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 -0.06 45 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 -0.06 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 -0.07 45 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.06 46 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 -0.09 46 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 -0.10 46 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 -0.10 47 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.57 -0.11 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.78 -0.12 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.99 -0.11 48 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 -0.11 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.45 -0.11 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.68 -0.12 51 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.92 -0.11 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 -0.11 53 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 -0.10 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.65 -0.11 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.89 -0.12 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.13 -0.12 57 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.39 -0.12 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.63 -0.13 61 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.89 -0.12 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.13 -0.12 64 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 -0.01 46 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.02 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 -0.03 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 -0.03 46 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.04 45 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 -0.04 45 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 -0.03 45 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 -0.05 45 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 -0.04 45 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 -0.04 45 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 -0.04 45 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 -0.05 45 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 -0.05 45 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 -0.05 45 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 -0.05 46 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 -0.08 46 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 -0.07 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 -0.07 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 -0.10 47 0 4 0
30DEC26 6.50 P 1.90 1.90 1.90 1.88 -0.09 48 5 16 +5
30DEC26 6.75 P 0.00 0.00 0.00 2.09 -0.11 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.27 -0.13 46 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 -0.13 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.75 -0.10 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.97 -0.12 49 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.23 -0.10 52 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.46 -0.09 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.70 -0.10 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.90 -0.13 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.14 -0.14 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.39 -0.13 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.63 -0.14 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.91 -0.10 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.16 -0.09 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 -0.03 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 -0.03 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 -0.04 45 0 2 0
30MAR27 4.10 P 0.00 0.00 0.00 0.44 -0.04 45 0 9 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 -0.04 45 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 -0.04 45 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 -0.05 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 -0.03 46 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 -0.03 46 0 20 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 -0.04 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 -0.04 45 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.84 -0.04 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 -0.05 45 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 -0.05 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.22 -0.07 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 -0.08 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 -0.08 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 -0.09 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.99 -0.08 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 -0.11 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.38 -0.12 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 -0.10 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.82 -0.10 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.04 -0.11 49 0 0 0
TOTAL PUT 327 47,611 +80
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 24.28 +0.33 319 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.27 +0.32 302 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.38 +0.43 306 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.30 +0.35 278 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.26 +0.31 256 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.15 +0.20 222 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.41 +0.46 252 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.28 +0.32 219 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.24 +0.28 200 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.26 +0.30 191 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.14 +0.18 160 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.24 +0.28 164 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 12.25 +0.29 154 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.24 +0.28 141 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.12 +0.16 114 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.22 +0.26 116 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.96 0.00 53 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.96 0.00 46 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 5.96 0.00 39 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 4.96 0.00 32 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.96 -0.01 26 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.97 -0.02 24 0 218 0
30MAR26 52.50 C 0.00 0.00 0.00 0.88 -0.05 25 0 187 0
30MAR26 55.00 C 0.11 0.11 0.09 0.07 -0.04 24 19 566 +1
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 529 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 323 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 11.30 +0.25 52 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.32 +0.27 49 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.32 +0.27 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.06 0.00 22 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.07 -0.01 21 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.09 -0.02 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.14 -0.02 20 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 4.24 -0.02 21 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 3.39 -0.04 21 0 55 0
29APR26 52.50 C 1.75 1.75 1.75 1.72 +0.05 21 1 59 0
29APR26 55.00 C 0.71 0.72 0.66 0.66 -0.01 21 49 123 -28
29APR26 57.50 C 0.21 0.21 0.21 0.19 -0.02 21 15 410 +15
29APR26 60.00 C 0.00 0.00 0.00 0.05 -0.01 21 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 26 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 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 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 11.34 +0.20 37 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.38 +0.24 35 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.40 +0.24 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.17 -0.01 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.21 -0.01 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.27 -0.02 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.36 -0.03 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.50 -0.04 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.71 -0.05 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.10 +0.03 19 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.02 0.00 19 0 228 0
28MAY26 57.50 C 0.00 0.00 0.00 0.42 -0.01 19 0 144 0
28MAY26 60.00 C 0.22 0.22 0.22 0.15 -0.02 19 10 35 +10
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 21 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 19.26 +0.09 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.41 +0.23 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.28 +0.09 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.26 +0.07 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.26 +0.06 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.27 +0.06 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.29 +0.07 29 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.32 +0.09 28 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.35 +0.11 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.39 +0.13 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.43 +0.14 25 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 8.31 +0.13 18 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 7.37 -0.04 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.46 -0.20 18 0 3 0
29JUN26 48.00 C 5.70 5.70 5.70 5.59 -0.04 18 2 39 0
29JUN26 49.00 C 0.00 0.00 0.00 4.77 +0.10 18 0 6 0
29JUN26 50.00 C 3.87 3.87 3.87 4.01 +0.07 18 1 75 -1
29JUN26 52.50 C 0.00 0.00 0.00 2.42 +0.01 18 0 143 0
29JUN26 55.00 C 1.35 1.35 1.35 1.34 +0.01 18 1 172 0
29JUN26 57.50 C 0.00 0.00 0.00 0.65 -0.01 18 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.28 -0.04 18 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 -0.02 18 0 167 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 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 25 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 13.29 -0.01 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.34 +0.01 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.38 +0.02 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.44 +0.02 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.51 +0.02 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.57 -0.02 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.70 -0.03 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.86 -0.04 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.07 -0.05 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 5.34 -0.05 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.66 +0.09 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.15 0.00 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 2.12 +0.03 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.36 +0.04 19 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 0.81 -0.03 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.47 -0.03 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 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 11.49 -0.07 19 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 10.62 -0.07 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.74 +0.20 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.97 -0.05 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 8.19 -0.05 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.43 -0.06 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.73 -0.07 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.06 -0.07 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.44 -0.08 19 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 3.94 -0.08 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.88 -0.08 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.09 -0.03 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.49 +0.02 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.00 -0.03 20 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 0.67 -0.04 20 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.43 -0.04 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.68 -0.28 16 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.83 +0.04 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.33 +0.32 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.56 +0.30 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.81 +0.01 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.10 0.00 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.42 +0.01 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.79 +0.01 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.18 +0.01 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.68 +0.01 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.61 +0.02 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.73 +0.02 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.03 +0.01 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.58 +0.10 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.14 +0.01 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.81 +0.01 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30MAR27 77.50 C 0.39 0.39 0.39 0.19 +0.01 20 1 1 +1
30MAR27 80.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
TOTAL CALL 99 6,507 -2
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 193 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 183 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 154 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 119 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 194 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 301 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 209 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 129 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 344 0
30MAR26 52.50 P 0.38 0.38 0.35 0.39 -0.12 23 6 839 0
30MAR26 55.00 P 1.95 1.95 1.95 2.11 -0.05 24 2 546 -2
30MAR26 57.50 P 4.50 4.50 4.50 4.56 0.00 0 1 208 -1
30MAR26 60.00 P 0.00 0.00 0.00 7.06 0.00 0 0 45 -2
30MAR26 62.50 P 0.00 0.00 0.00 9.56 -0.29 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.06 -0.36 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.56 -0.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.06 -0.51 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.56 -0.58 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.06 -0.57 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.56 -0.56 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.06 -0.57 0 0 0 0
29APR26 42.00 P 0.09 0.09 0.08 0.01 0.00 30 12 27 +12
29APR26 43.00 P 0.11 0.11 0.10 0.01 0.00 28 72 72 +72
29APR26 44.00 P 0.11 0.11 0.11 0.01 0.00 25 5 330 0
29APR26 45.00 P 0.14 0.14 0.13 0.01 0.00 22 58 445 0
29APR26 46.00 P 0.14 0.14 0.14 0.02 -0.01 21 14 55 +14
29APR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 94 0
29APR26 48.00 P 0.26 0.26 0.26 0.09 -0.02 21 15 165 -15
29APR26 49.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 443 0
29APR26 50.00 P 0.40 0.42 0.40 0.34 -0.03 21 21 493 +20
29APR26 52.50 P 1.11 1.11 1.01 1.08 -0.12 20 32 210 +13
29APR26 55.00 P 0.00 0.00 0.00 2.51 -0.12 19 0 350 0
29APR26 57.50 P 0.00 0.00 0.00 4.66 -0.02 21 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 7.06 0.00 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 9.56 -0.29 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 12.06 -0.36 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 14.56 -0.44 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 17.06 -0.51 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 19.56 -0.58 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.06 -0.57 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.56 -0.58 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.06 -0.57 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 43.00 P 0.16 0.16 0.16 0.01 0.00 20 2 2 +2
28MAY26 44.00 P 0.00 0.00 0.00 0.02 0.00 20 0 86 0
28MAY26 45.00 P 0.22 0.22 0.22 0.03 -0.01 19 23 124 0
28MAY26 46.00 P 0.25 0.25 0.24 0.07 -0.01 19 13 63 0
28MAY26 47.00 P 0.30 0.30 0.29 0.12 -0.02 19 46 191 +46
28MAY26 48.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 191 0
28MAY26 49.00 P 0.00 0.00 0.00 0.36 -0.04 19 0 138 0
28MAY26 50.00 P 0.64 0.64 0.64 0.57 -0.04 19 10 143 +10
28MAY26 52.50 P 1.45 1.46 1.37 1.43 -0.09 19 61 199 +61
28MAY26 55.00 P 0.00 0.00 0.00 2.82 -0.17 19 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 4.78 -0.04 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 7.08 -0.01 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 9.56 -0.29 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.06 -0.36 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 14.56 -0.44 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.06 -0.51 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.56 -0.58 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.06 -0.58 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.56 -0.59 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.06 -0.57 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.21 -0.03 18 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 0.34 -0.04 18 0 56 0
29JUN26 49.00 P 0.00 0.00 0.00 0.52 -0.04 18 0 50 0
29JUN26 50.00 P 0.00 0.00 0.00 0.76 -0.06 18 0 89 0
29JUN26 52.50 P 0.00 0.00 0.00 1.69 -0.08 18 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.04 -0.07 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 4.91 -0.05 18 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 7.12 -0.02 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 9.56 -0.29 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.06 -0.36 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 14.56 -0.44 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.06 -0.51 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.56 -0.58 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.06 -0.59 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.56 -0.59 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.06 -0.57 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 35 0
29SEP26 46.00 P 0.00 0.00 0.00 0.55 -0.03 19 0 27 0
29SEP26 47.00 P 0.00 0.00 0.00 0.74 -0.03 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.98 -0.04 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.28 -0.04 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.62 -0.05 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.73 -0.04 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.07 -0.05 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.81 -0.04 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 7.79 -0.03 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.27 -0.02 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.45 -0.20 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.80 -0.29 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.19 -0.40 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.63 -0.52 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.15 -0.57 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.56 -0.74 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.06 -0.81 0 0 0 0
30DEC26 42.00 P 0.45 0.45 0.45 0.32 -0.03 19 15 64 +15
30DEC26 43.00 P 0.55 0.55 0.55 0.44 -0.02 20 25 45 +25
30DEC26 44.00 P 0.00 0.00 0.00 0.57 -0.05 20 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.75 -0.05 20 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.96 -0.06 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.21 -0.05 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.50 -0.07 20 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.83 -0.07 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.21 -0.08 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 3.35 -0.09 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.81 -0.08 20 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.32 -0.07 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 8.20 -0.31 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.58 -0.04 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 12.85 -0.03 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.09 -0.16 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.43 -0.25 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.82 -0.35 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.15 -0.57 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.56 -0.74 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.06 -0.81 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.67 +0.01 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.87 +0.01 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.09 +0.01 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.33 +0.01 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.62 +0.02 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.93 +0.02 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.29 +0.01 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.66 -0.01 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.85 +0.01 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.28 +0.01 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 6.74 +0.01 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.56 -0.24 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.87 +0.02 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.86 -0.19 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.27 -0.10 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.55 -0.21 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.90 -0.32 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.29 -0.43 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.59 -0.71 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.06 -0.81 0 0 0 0
TOTAL PUT 433 10,755 +270
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 75.75
30MAR26 52.50 C 0.00 0.00 0.00 23.49 -0.58 180 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.99 -0.58 160 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.48 -0.59 140 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.99 -0.59 123 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.27 -0.81 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.77 -0.82 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.28 -0.85 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.83 -0.95 38 0 0 0
30MAR26 72.50 C 4.27 4.41 3.75 3.59 -1.06 39 184 119 -61
30MAR26 75.00 C 2.47 2.56 1.65 1.80 -1.01 39 312 911 -153
30MAR26 77.50 C 1.48 1.48 0.68 0.74 -0.82 40 445 837 +102
30MAR26 80.00 C 0.67 0.67 0.30 0.22 -0.58 39 425 1,710 +155
30MAR26 82.50 C 0.34 0.35 0.13 0.05 -0.31 39 660 2,160 0
30MAR26 85.00 C 0.16 0.16 0.07 0.01 -0.13 40 400 2,488 +99
30MAR26 87.50 C 0.09 0.09 0.09 0.01 -0.04 49 2 1,562 -2
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 3,988 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,561 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,343 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 148 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
29APR26 52.50 C 0.00 0.00 0.00 23.69 -0.49 73 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.21 -0.41 66 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.76 -0.42 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.32 -0.43 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.47 -0.83 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 11.08 -0.85 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.82 -0.86 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 6.75 -0.86 31 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 4.95 -0.85 31 0 299 0
29APR26 75.00 C 3.84 3.84 3.34 3.52 -0.70 32 33 798 0
29APR26 77.50 C 2.51 2.51 2.17 2.35 -0.56 32 134 2,400 +102
29APR26 80.00 C 1.95 1.95 1.50 1.49 -0.50 32 138 1,535 +12
29APR26 82.50 C 0.74 1.25 0.74 0.88 -0.39 31 192 745 +101
29APR26 85.00 C 0.76 0.76 0.44 0.52 -0.32 32 270 621 +150
29APR26 87.50 C 0.29 0.37 0.28 0.28 -0.23 32 113 456 -30
29APR26 90.00 C 0.21 0.21 0.21 0.15 -0.15 32 30 497 0
29APR26 92.50 C 0.11 0.11 0.11 0.08 -0.09 32 30 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 23.79 -0.44 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.34 -0.38 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.91 -0.38 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.51 -0.36 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.66 -0.79 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.37 -0.78 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.25 -0.76 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.33 -0.72 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 5.64 -0.70 31 0 150 0
28MAY26 75.00 C 4.00 4.00 4.00 4.30 -0.50 32 30 120 +30
28MAY26 77.50 C 2.85 2.86 2.85 3.06 -0.50 31 144 293 +66
28MAY26 80.00 C 2.13 2.25 2.03 2.15 -0.47 31 267 557 +2
28MAY26 82.50 C 1.69 1.69 1.34 1.48 -0.40 31 158 569 +12
28MAY26 85.00 C 1.12 1.12 0.91 0.99 -0.34 31 169 834 +71
28MAY26 87.50 C 0.83 0.83 0.59 0.66 -0.27 31 95 440 -6
28MAY26 90.00 C 0.58 0.61 0.58 0.44 -0.18 31 80 564 +80
28MAY26 92.50 C 0.32 0.32 0.32 0.27 -0.14 31 30 225 0
28MAY26 95.00 C 0.00 0.00 0.00 0.17 -0.09 31 0 241 0
28MAY26 97.50 C 0.00 0.00 0.00 0.10 -0.07 31 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.04 31 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.80 -0.43 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.36 -0.37 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.95 -0.36 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.58 -0.36 41 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 14.19 -0.43 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.59 -0.86 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.56 -0.88 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.74 -0.89 30 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 6.16 -0.72 30 0 570 0
29JUN26 75.00 C 4.64 4.65 4.64 4.96 -0.52 31 60 300 +60
29JUN26 77.50 C 3.93 3.93 3.93 3.69 -0.65 30 30 258 +30
29JUN26 80.00 C 0.00 0.00 0.00 2.85 -0.56 30 0 4,216 0
29JUN26 82.50 C 2.22 2.22 2.20 2.15 -0.49 30 56 322 +26
29JUN26 85.00 C 1.65 1.65 1.58 1.58 -0.44 30 46 649 +42
29JUN26 87.50 C 1.29 1.29 1.29 1.13 -0.40 30 30 3,303 +21
29JUN26 90.00 C 1.02 1.02 1.02 0.80 -0.33 30 30 1,551 -30
29JUN26 92.50 C 0.00 0.00 0.00 0.57 -0.26 30 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 0.40 -0.21 30 0 221 0
29JUN26 97.50 C 0.00 0.00 0.00 0.27 -0.19 30 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.18 -0.16 30 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 -0.12 30 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 -0.09 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.06 31 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 292 0
29SEP26 52.50 C 0.00 0.00 0.00 23.92 -0.33 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.60 -0.29 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.25 -0.37 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.21 -0.23 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.18 -0.19 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.00 -0.65 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.34 -0.62 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.82 -0.59 32 0 4 0
29SEP26 72.50 C 8.28 8.28 8.28 8.44 -0.55 32 30 510 +30
29SEP26 75.00 C 6.64 6.90 6.64 6.98 -0.50 31 90 442 +90
29SEP26 77.50 C 0.00 0.00 0.00 6.12 -0.29 32 0 236 0
29SEP26 80.00 C 0.00 0.00 0.00 5.17 -0.28 32 0 397 0
29SEP26 82.50 C 0.00 0.00 0.00 4.20 -0.39 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 3.51 -0.37 31 0 179 0
29SEP26 87.50 C 2.65 2.66 2.65 2.92 -0.31 31 60 148 +60
29SEP26 90.00 C 0.00 0.00 0.00 2.39 -0.31 31 0 3,334 0
29SEP26 92.50 C 0.00 0.00 0.00 1.98 -0.26 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 1.64 -0.20 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 1.36 -0.21 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.11 -0.16 32 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 0.89 -0.16 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 0.72 -0.12 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.58 -0.12 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.47 -0.08 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 -0.09 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.30 -0.07 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.24 -0.06 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 24.11 -0.27 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.91 -0.18 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.70 -0.27 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.71 -0.25 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.84 -0.25 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.22 -0.65 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 12.62 -0.63 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 11.16 -0.64 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 9.85 -0.59 31 0 0 0
30DEC26 75.00 C 8.17 8.38 8.02 8.35 -0.56 30 180 225 +150
30DEC26 77.50 C 0.00 0.00 0.00 7.55 -0.31 31 0 1,321 0
30DEC26 80.00 C 0.00 0.00 0.00 6.37 -0.48 30 0 2,025 0
30DEC26 82.50 C 0.00 0.00 0.00 5.69 -0.31 31 0 1,030 0
30DEC26 85.00 C 4.76 4.76 4.76 4.80 -0.41 30 3 1,797 +3
30DEC26 87.50 C 3.96 3.97 3.96 4.17 -0.36 30 60 106 +60
30DEC26 90.00 C 0.00 0.00 0.00 3.63 -0.28 31 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.20 -0.21 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 2.76 -0.22 31 0 23 0
30DEC26 97.50 C 0.00 0.00 0.00 2.27 -0.31 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.94 -0.25 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 1.64 -0.26 31 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.39 -0.21 31 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 1.18 -0.20 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.99 -0.18 31 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 24.57 -0.74 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.53 -0.74 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.59 -0.75 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.75 -0.76 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.01 -0.21 30 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 15.39 -0.26 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.81 -0.37 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.82 -0.36 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.58 -0.32 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.06 -0.28 31 0 0 0
30MAR27 77.50 C 9.00 9.00 9.00 9.33 +0.03 32 4 4 +4
30MAR27 80.00 C 0.00 0.00 0.00 8.31 +0.02 32 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.46 +0.03 32 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 6.41 -0.19 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.74 -0.15 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.08 -0.14 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.52 -0.14 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.00 -0.18 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.63 -0.08 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.23 -0.08 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.84 -0.07 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.51 -0.05 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.22 -0.05 32 0 0 0
TOTAL CALL 5,020 84,655 +1,276
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.05 41 0 864 0
30MAR26 70.00 P 0.10 0.13 0.08 0.06 -0.14 39 105 1,015 -81
30MAR26 72.50 P 0.66 0.66 0.26 0.32 -0.26 39 234 807 +15
30MAR26 75.00 P 1.26 1.71 0.87 1.05 -0.28 39 760 1,889 +255
30MAR26 77.50 P 2.74 2.74 2.26 2.50 -0.09 41 1,044 2,843 +736
30MAR26 80.00 P 4.80 4.80 4.40 4.44 +0.10 39 6 8,352 -6
30MAR26 82.50 P 0.00 0.00 0.00 6.78 +0.51 39 0 2,308 0
30MAR26 85.00 P 9.00 9.45 9.00 9.25 +0.69 0 352 2,116 -350
30MAR26 87.50 P 0.00 0.00 0.00 11.75 +0.77 0 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 14.25 +0.80 0 0 864 0
30MAR26 92.50 P 0.00 0.00 0.00 16.75 +0.60 0 0 752 0
30MAR26 95.00 P 0.00 0.00 0.00 19.25 +0.60 0 0 321 -118
30MAR26 97.50 P 0.00 0.00 0.00 21.75 +0.61 0 0 0 -35
30MAR26 100.00 P 0.00 0.00 0.00 24.25 +0.61 0 0 255 0
30MAR26 102.50 P 0.00 0.00 0.00 26.75 +0.61 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.25 +0.61 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.75 +0.61 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.25 +0.62 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.75 +0.62 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.25 +0.62 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.75 +0.61 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.25 +0.61 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.75 +0.62 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.25 +0.62 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.75 +0.62 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 217 0
29APR26 65.00 P 0.36 0.37 0.34 0.18 -0.04 32 80 576 +66
29APR26 67.50 P 0.58 0.65 0.50 0.42 -0.05 32 670 3,708 +600
29APR26 70.00 P 1.06 1.06 0.95 0.85 -0.06 32 95 841 +65
29APR26 72.50 P 1.72 1.78 1.60 1.57 -0.03 32 54 489 +24
29APR26 75.00 P 2.50 2.65 2.28 2.48 -0.09 31 93 1,349 +93
29APR26 77.50 P 4.01 4.01 3.85 3.94 +0.12 32 35 1,243 0
29APR26 80.00 P 5.64 5.64 5.49 5.54 +0.16 31 210 664 +72
29APR26 82.50 P 7.20 7.20 7.20 7.47 +0.38 31 200 518 +30
29APR26 85.00 P 0.00 0.00 0.00 9.60 +0.49 31 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 11.90 +0.61 32 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 14.29 +0.68 31 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 16.75 +0.59 0 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 19.25 +0.60 0 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 21.75 +0.59 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 24.25 +0.58 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.75 +0.61 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.25 +0.61 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 31.75 +0.56 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 34.25 +0.56 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 60 0
28MAY26 60.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 280 0
28MAY26 62.50 P 0.45 0.45 0.45 0.35 -0.03 31 30 150 +28
28MAY26 65.00 P 0.75 0.75 0.75 0.67 -0.03 31 10 111 +10
28MAY26 67.50 P 1.26 1.34 1.26 1.16 -0.01 31 119 191 +89
28MAY26 70.00 P 1.86 2.01 1.84 1.88 +0.01 32 207 494 +118
28MAY26 72.50 P 2.77 2.87 2.47 2.78 -0.02 31 381 480 +30
28MAY26 75.00 P 4.00 4.00 3.94 3.89 +0.02 31 25 559 -21
28MAY26 77.50 P 5.41 5.43 5.38 5.38 +0.12 31 122 766 -50
28MAY26 80.00 P 0.00 0.00 0.00 7.05 +0.18 31 0 542 0
28MAY26 82.50 P 8.98 8.98 8.98 8.91 +0.30 31 65 339 +5
28MAY26 85.00 P 0.00 0.00 0.00 10.95 +0.37 31 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 13.12 +0.44 31 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 15.11 -0.02 24 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 17.48 +0.02 0 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 19.88 +0.03 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.32 +0.06 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.78 +0.08 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.25 +0.09 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 29.72 +0.06 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 32.38 +0.20 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 34.86 +0.58 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.18 -0.07 30 0 40 0
29JUN26 60.00 P 0.51 0.51 0.51 0.35 -0.11 30 30 120 +30
29JUN26 62.50 P 0.84 0.84 0.84 0.64 -0.14 30 30 224 +30
29JUN26 65.00 P 1.10 1.23 1.10 1.07 -0.16 30 60 2,585 +30
29JUN26 67.50 P 1.73 1.73 1.73 1.66 -0.12 30 20 286 +20
29JUN26 70.00 P 0.00 0.00 0.00 2.46 -0.04 31 0 312 0
29JUN26 72.50 P 3.50 3.50 3.44 3.42 -0.02 30 92 716 +20
29JUN26 75.00 P 4.46 4.54 4.46 4.48 -0.10 29 31 2,831 0
29JUN26 77.50 P 0.00 0.00 0.00 6.02 -0.26 30 0 1,192 0
29JUN26 80.00 P 0.00 0.00 0.00 7.87 +0.39 32 0 5,991 0
29JUN26 82.50 P 0.00 0.00 0.00 9.44 +0.06 30 0 509 0
29JUN26 85.00 P 0.00 0.00 0.00 11.39 +0.14 30 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 13.47 +0.22 30 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 15.39 -0.05 26 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 17.66 +0.02 24 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 20.13 +0.15 26 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 22.40 +0.03 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.83 +0.05 0 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 27.27 +0.05 0 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 29.74 +0.07 0 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 32.38 +0.20 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.86 +0.27 0 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 37.26 +0.15 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.76 +0.20 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.14 +0.06 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.62 +0.09 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.11 +0.09 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.60 +0.08 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.09 +0.05 0 0 0 0
29SEP26 52.50 P 0.46 0.46 0.46 0.36 -0.01 32 4 4 +4
29SEP26 55.00 P 0.00 0.00 0.00 0.57 0.00 32 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.91 +0.01 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.33 +0.02 32 0 67 0
29SEP26 62.50 P 0.00 0.00 0.00 1.88 +0.04 32 0 39 0
29SEP26 65.00 P 2.68 2.68 2.68 2.55 +0.04 32 2 103 +2
29SEP26 67.50 P 3.52 3.62 3.52 3.39 +0.06 32 50 312 -10
29SEP26 70.00 P 4.49 4.50 4.49 4.39 +0.09 32 67 520 -56
29SEP26 72.50 P 5.29 5.46 5.29 5.54 +0.14 33 60 840 0
29SEP26 75.00 P 7.03 7.03 7.03 6.81 +0.16 33 90 734 0
29SEP26 77.50 P 0.00 0.00 0.00 8.03 -0.05 32 0 768 0
29SEP26 80.00 P 0.00 0.00 0.00 9.58 -0.04 32 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 11.24 +0.29 32 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 13.03 -0.07 32 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 15.34 +0.33 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.26 +0.24 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.34 +0.21 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.49 +0.18 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 23.68 +0.11 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.94 +0.07 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.22 -0.03 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.54 -0.03 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.89 -0.01 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.36 +0.10 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.76 +0.12 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.05 +0.01 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.47 +0.01 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.89 +0.01 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.99 -0.02 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.44 -0.01 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.96 -0.01 31 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 2.62 -0.01 31 0 124 0
30DEC26 65.00 P 3.63 3.63 3.63 3.41 +0.02 31 2 193 +2
30DEC26 67.50 P 4.59 4.59 4.59 4.31 +0.05 31 30 95 +30
30DEC26 70.00 P 5.58 5.67 5.58 5.35 +0.04 31 210 646 0
30DEC26 72.50 P 0.00 0.00 0.00 6.55 +0.09 31 0 286 0
30DEC26 75.00 P 8.05 8.05 8.04 7.83 +0.11 32 61 510 0
30DEC26 77.50 P 0.00 0.00 0.00 9.02 -0.13 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.85 +0.20 32 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 12.51 +0.19 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 14.31 +0.26 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 16.17 +0.26 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.17 +0.33 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.21 +0.34 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.30 +0.34 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.42 +0.28 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.68 +0.32 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.80 +0.14 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.04 +0.05 34 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.32 -0.05 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.74 +0.06 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.27 +0.15 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.67 +0.15 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.25 +0.16 32 0 0 0
30MAR27 60.00 P 2.60 2.60 2.60 2.93 +0.20 32 2 49 +2
30MAR27 62.50 P 0.00 0.00 0.00 3.67 +0.23 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 4.49 +0.19 32 0 3 0
30MAR27 67.50 P 5.45 5.45 5.45 5.43 +0.16 32 2 105 +2
30MAR27 70.00 P 0.00 0.00 0.00 6.49 +0.16 32 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 7.75 +0.21 32 0 0 0
30MAR27 75.00 P 8.70 8.70 8.70 8.97 +0.16 32 1 117 +1
30MAR27 77.50 P 0.00 0.00 0.00 10.38 +0.13 32 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 11.93 +0.20 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.59 +0.21 32 0 19 0
30MAR27 85.00 P 0.00 0.00 0.00 15.32 +0.25 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.15 +0.27 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.04 +0.28 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.09 +0.38 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.18 +0.43 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.09 +0.26 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.20 +0.84 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.51 +0.85 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.53 +0.54 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.76 +0.39 34 0 0 0
TOTAL PUT 5,741 90,416 +1,682
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$ 6.97
30MAR26 4.70 C 0.00 0.00 0.00 2.27 +0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 +0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.72 +0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.47 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.22 +0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.97 +0.13 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.72 +0.13 0 0 140 0
30MAR26 6.50 C 0.00 0.00 0.00 0.48 +0.13 38 0 412 0
30MAR26 6.75 C 0.20 0.21 0.19 0.25 +0.10 32 20 248 -20
30MAR26 7.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 1,663 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 31 0 776 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 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 90 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.28 +0.10 76 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.18 +0.13 72 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.08 +0.13 68 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.98 +0.13 65 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.73 +0.13 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.48 +0.13 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.23 +0.13 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.97 +0.12 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.73 +0.14 25 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.50 +0.11 26 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.28 +0.08 22 0 910 0
29APR26 7.00 C 0.16 0.16 0.16 0.13 +0.04 21 15 753 -6
29APR26 7.25 C 0.06 0.07 0.06 0.05 +0.01 21 19 60 +19
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 22 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.18 +0.13 60 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.08 +0.12 57 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.98 +0.13 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.73 +0.13 47 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.48 +0.13 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.23 +0.13 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.99 +0.14 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.75 +0.15 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.50 +0.11 22 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.30 +0.08 20 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.16 +0.04 20 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.28 +0.10 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.18 +0.12 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.08 +0.12 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 +0.13 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.73 +0.13 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.49 +0.14 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.25 +0.14 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.01 +0.14 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.75 +0.12 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.52 +0.10 21 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.34 +0.08 20 0 219 0
29JUN26 7.00 C 0.23 0.28 0.23 0.21 +0.05 20 28 116 +8
29JUN26 7.25 C 0.00 0.00 0.00 0.13 +0.03 20 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 +0.03 20 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.28 +0.10 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 +0.16 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.12 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.99 +0.11 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.74 +0.10 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 +0.11 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.26 +0.15 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.01 +0.12 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.77 +0.09 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 +0.09 21 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 +0.07 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 +0.07 21 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 +0.05 20 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.04 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.04 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.28 +0.10 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 +0.14 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.10 +0.12 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 +0.11 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.74 +0.10 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 +0.11 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 +0.12 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.07 +0.11 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.87 +0.10 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 +0.09 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.07 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 +0.06 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.04 20 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.22 +0.14 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.10 +0.12 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 +0.11 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.75 +0.10 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.50 +0.08 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.28 +0.07 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.11 +0.10 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.94 +0.09 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 +0.08 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 +0.07 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 +0.06 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 +0.05 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
TOTAL CALL 82 8,067 +1
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 995 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 977 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,056 0
30MAR26 6.75 P 0.04 0.04 0.03 0.03 -0.04 33 664 730 -428
30MAR26 7.00 P 0.17 0.17 0.14 0.11 -0.09 29 48 742 +47
30MAR26 7.25 P 0.00 0.00 0.00 0.29 -0.14 27 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.55 -0.11 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.80 -0.14 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.03 -0.15 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.30 -0.14 93 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.55 -0.15 106 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.82 -0.14 135 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.07 -0.14 147 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.32 -0.12 159 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.56 -0.13 161 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.81 -0.12 171 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.05 20 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.15 -0.08 20 0 1,542 0
29APR26 7.00 P 0.00 0.00 0.00 0.30 -0.09 20 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.48 -0.12 17 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.72 -0.10 20 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.96 -0.10 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.17 -0.13 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.90 -0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.14 -0.13 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.02 20 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 -0.05 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.19 -0.07 19 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.33 -0.09 19 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.50 -0.11 17 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.72 -0.11 16 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.96 -0.10 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.18 -0.12 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.90 -0.13 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.14 -0.13 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.03 19 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.04 19 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.06 19 0 330 0
29JUN26 7.00 P 0.31 0.31 0.31 0.37 -0.08 19 20 461 +20
29JUN26 7.25 P 0.00 0.00 0.00 0.54 -0.09 18 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 -0.11 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 -0.12 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.22 -0.12 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.90 -0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.14 -0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.02 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.03 20 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.04 20 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.05 19 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 -0.07 19 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 -0.10 19 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 -0.10 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.02 -0.11 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 -0.12 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 -0.12 14 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.14 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 -0.14 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 -0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.04 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.05 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 -0.06 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.08 21 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 -0.09 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 -0.10 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 -0.10 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 -0.10 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 -0.10 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 -0.11 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.98 -0.11 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 -0.11 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 -0.12 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 5.25 P 0.07 0.07 0.07 0.05 -0.01 20 10 10 +10
30MAR27 5.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 -0.04 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 -0.05 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.06 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 -0.06 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 -0.08 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 -0.09 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 -0.10 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 -0.11 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.56 -0.11 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.79 -0.09 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.01 -0.11 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 -0.10 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.48 -0.11 24 0 0 0
TOTAL PUT 742 12,616 -351
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$ 13.58
30MAR26 7.75 C 0.00 0.00 0.00 5.83 +0.15 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.58 +0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.33 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.08 +0.15 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.83 +0.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.58 +0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.33 +0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.08 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.83 +0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.58 +0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.08 +0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.58 +0.15 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.08 +0.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.08 +0.15 0 0 50 0
30MAR26 13.00 C 0.53 0.59 0.53 0.59 +0.15 21 300 243 -207
30MAR26 13.50 C 0.00 0.00 0.00 0.15 +0.04 16 0 1,425 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2,720 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 800 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 508 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 70 0
30MAR26 18.00 C 0.01 0.01 0.01 0.01 0.00 109 2,500 2,500 +2,500
30MAR26 18.50 C 0.01 0.01 0.01 0.01 0.00 118 2,500 2,500 +2,500
30MAR26 19.00 C 0.01 0.01 0.01 0.01 0.00 127 2,500 2,500 +2,500
30MAR26 19.50 C 0.01 0.01 0.01 0.01 0.00 135 2,500 2,500 +2,500
30MAR26 20.00 C 0.01 0.01 0.01 0.01 0.00 143 1,900 1,900 +1,900
30MAR26 21.00 C 0.01 0.01 0.01 0.01 0.00 158 3,500 3,500 +3,500
29APR26 9.25 C 0.00 0.00 0.00 4.35 +0.15 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.85 +0.15 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.60 +0.14 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.11 +0.15 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.61 +0.15 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.11 +0.15 21 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.61 +0.14 14 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.13 +0.11 17 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.71 +0.09 19 0 200 0
29APR26 13.50 C 0.00 0.00 0.00 0.35 +0.02 17 0 300 0
29APR26 14.00 C 0.00 0.00 0.00 0.15 0.00 17 0 455 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 525 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 19 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 21 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 21.00 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 4.37 +0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.12 +0.17 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.87 +0.17 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.63 +0.17 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.13 +0.17 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.63 +0.17 17 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.14 +0.14 20 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.67 +0.13 20 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.23 +0.09 20 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.86 +0.09 21 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.54 +0.07 20 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.32 +0.04 20 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.18 +0.02 21 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 21 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 24 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.39 +0.15 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.14 +0.15 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.89 +0.15 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.64 +0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.14 +0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.90 +0.20 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.65 +0.19 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.13 +0.17 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.63 +0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.19 +0.13 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.75 +0.13 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.34 +0.09 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.00 +0.09 22 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 +0.08 21 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.46 +0.06 21 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 +0.03 21 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.14 +0.15 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.89 +0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.64 +0.15 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.93 +0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.22 +0.13 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.76 +0.15 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.31 +0.12 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 +0.11 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.53 +0.10 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 +0.08 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 +0.06 23 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.72 +0.06 23 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 +0.04 23 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 +0.03 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 +0.02 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 23 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 23 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 24 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 4.39 +0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.15 +0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.93 +0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.23 +0.12 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.80 +0.12 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 +0.12 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.98 +0.10 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.63 +0.09 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 +0.08 23 0 45 0
30DEC26 13.50 C 0.00 0.00 0.00 1.10 +0.07 24 0 285 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 +0.06 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 +0.04 23 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 +0.03 23 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 23 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 4.40 +0.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.17 +0.13 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.94 +0.13 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.71 +0.12 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.28 +0.12 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.87 +0.13 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.49 +0.13 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.12 +0.11 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.80 +0.09 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.52 +0.08 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 +0.08 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 +0.06 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 +0.05 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 +0.04 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
TOTAL CALL 15,700 29,807 +15,193
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2,562 0
30MAR26 13.50 P 0.11 0.13 0.10 0.06 -0.11 15 600 791 +410
30MAR26 14.00 P 0.00 0.00 0.00 0.43 -0.15 19 0 1,009 0
30MAR26 14.50 P 0.00 0.00 0.00 0.92 -0.15 0 0 47 -77
30MAR26 15.00 P 0.00 0.00 0.00 1.42 -0.15 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.92 -0.15 0 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 2.42 -0.18 0 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.97 -0.13 109 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.50 -0.10 135 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.99 -0.11 143 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.50 -0.10 159 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.95 -0.15 143 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.49 -0.11 178 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.00 -0.10 193 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.49 -0.11 198 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.50 -0.10 222 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.04 18 0 50 0
29APR26 13.00 P 0.00 0.00 0.00 0.09 -0.07 18 0 203 0
29APR26 13.50 P 0.29 0.30 0.29 0.25 -0.11 17 300 610 +145
29APR26 14.00 P 0.00 0.00 0.00 0.55 -0.15 18 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.97 -0.13 20 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.42 -0.15 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.92 -0.15 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.49 -0.14 41 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.99 -0.14 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.50 -0.13 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.99 -0.14 57 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.50 -0.13 63 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.99 -0.14 66 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.49 -0.14 70 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.00 -0.13 76 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.50 -0.16 80 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.50 -0.13 88 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.10 -0.04 21 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.22 -0.06 21 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.41 -0.10 20 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.69 -0.13 20 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.06 -0.11 21 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.46 -0.14 20 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.93 -0.15 21 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.49 -0.14 32 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 3.01 -0.12 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.52 -0.11 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.02 -0.11 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.52 -0.11 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.02 -0.12 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.52 -0.12 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.02 -0.11 61 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.52 -0.14 64 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.52 -0.11 70 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 -0.04 22 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 -0.06 22 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.52 -0.10 21 0 110 0
29JUN26 14.00 P 0.79 0.79 0.79 0.79 -0.12 21 15 240 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.15 -0.11 22 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.53 -0.13 21 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.96 -0.21 21 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.50 -0.14 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.01 -0.12 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.52 -0.14 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.02 -0.14 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.52 -0.14 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.02 -0.14 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.52 -0.14 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.02 -0.14 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.52 -0.14 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.52 -0.14 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 -0.06 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.06 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 -0.09 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.97 -0.10 22 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.27 -0.11 21 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 -0.12 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.13 22 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.42 -0.14 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.87 -0.12 22 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.31 -0.10 21 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.75 -0.16 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.21 -0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.69 -0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.18 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.64 -0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.15 -0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.64 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.62 -0.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 -0.04 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 -0.05 23 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.07 22 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.89 -0.08 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.15 -0.09 22 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 1.44 -0.10 22 0 415 0
30DEC26 14.50 P 0.00 0.00 0.00 1.82 -0.12 23 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.19 -0.06 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 -0.12 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.95 -0.12 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.32 -0.20 19 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.84 -0.15 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.30 -0.12 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.76 -0.13 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.23 -0.13 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.70 -0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.18 -0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.67 -0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.64 -0.13 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 100 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 -0.05 24 0 100 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 -0.06 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 -0.07 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.11 -0.05 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.34 -0.11 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.63 -0.10 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.96 -0.16 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.33 -0.17 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.75 -0.12 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.15 -0.13 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.56 -0.16 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.00 -0.12 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.44 -0.12 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.88 -0.15 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.33 -0.13 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.79 -0.15 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.25 -0.13 24 0 0 0
TOTAL PUT 915 13,189 +493
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$ 112.00
27MAR26 87.50 C 0.00 0.00 0.00 24.51 -0.61 0 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 22.01 -0.61 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 19.51 -0.61 0 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 17.01 -0.61 0 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 14.51 -0.62 0 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 12.02 -0.62 58 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 9.55 -0.65 58 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 7.16 -0.64 59 0 30 0
27MAR26 107.50 C 3.28 3.28 3.28 4.91 -0.78 56 30 49 +30
27MAR26 110.00 C 1.86 3.00 1.86 3.03 -0.87 56 40 195 +28
27MAR26 112.50 C 2.60 2.60 1.00 1.69 -0.70 58 105 271 +88
27MAR26 115.00 C 1.30 1.30 0.38 0.81 -0.54 58 379 451 +85
27MAR26 117.50 C 0.45 0.45 0.15 0.36 -0.34 59 130 257 -9
27MAR26 120.00 C 0.00 0.00 0.00 0.13 -0.20 59 0 105 0
27MAR26 122.50 C 0.00 0.00 0.00 0.04 -0.10 59 0 744 0
27MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 269 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 272 0
27MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 173 0
27MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 140 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
27MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 135 0
27MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 110 0 24 0
27MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 70.01 -0.61 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 69.02 -0.60 260 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 68.02 -0.60 252 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 67.02 -0.60 245 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 66.02 -0.60 238 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 65.02 -0.60 230 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 64.02 -0.60 223 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 63.02 -0.60 216 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 62.02 -0.60 209 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 59.52 -0.60 190 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 57.02 -0.60 168 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 54.52 -0.60 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 52.02 -0.61 0 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 49.52 -0.61 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.02 -0.61 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 44.52 -0.61 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 42.02 -0.61 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 39.53 -0.60 122 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 37.03 -0.60 111 0 1,090 0
30MAR26 77.50 C 0.00 0.00 0.00 34.53 -0.60 100 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 32.03 -0.60 89 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 29.53 -0.60 77 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 27.03 -0.61 0 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 24.53 -0.61 0 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 22.03 -0.61 0 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 19.53 -0.61 0 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 17.04 -0.61 52 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 14.55 -0.62 49 0 800 0
30MAR26 100.00 C 0.00 0.00 0.00 12.10 -0.62 50 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 9.72 -0.63 50 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 7.47 -0.64 50 0 353 0
30MAR26 107.50 C 4.67 5.55 3.80 5.47 -0.61 50 127 695 +90
30MAR26 110.00 C 3.58 3.58 2.42 3.72 -0.62 49 225 1,625 +85
30MAR26 112.50 C 2.98 2.98 1.26 2.34 -0.55 48 1,185 2,297 +562
30MAR26 115.00 C 1.72 1.72 0.75 1.40 -0.40 49 2,686 8,130 -38
30MAR26 117.50 C 1.02 1.02 0.40 0.79 -0.28 50 2,147 8,298 -793
30MAR26 120.00 C 0.42 0.44 0.29 0.42 -0.19 50 313 7,126 +100
30MAR26 122.50 C 0.20 0.25 0.19 0.20 -0.13 50 1,165 6,634 +1,007
30MAR26 125.00 C 0.09 0.16 0.09 0.09 -0.07 50 245 23,181 -96
30MAR26 127.50 C 0.10 0.10 0.10 0.04 -0.04 51 45 4,588 +15
30MAR26 130.00 C 0.05 0.05 0.05 0.02 -0.02 52 4 7,518 -4
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 2,546 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,527 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,587 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5,742 0
30MAR26 142.50 C 0.01 0.01 0.01 0.01 0.00 74 1 3,215 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5,498 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 5,150 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10,280 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,847 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,932 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,665 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 106 0 29,615 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 110 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 114 0 7,734 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 125 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 129 0 377 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 133 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 136 0 5,745 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 140 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,322 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 147 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 150 0 410 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 154 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 157 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 160 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,774 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 169 0 204 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 175 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 181 0 95 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,229 0
02APR26 87.50 C 0.00 0.00 0.00 24.55 -0.61 48 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 22.06 -0.60 55 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 19.57 -0.60 52 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 17.09 -0.61 50 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 14.66 -0.61 51 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 12.29 -0.61 51 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 10.04 -0.60 51 0 0 0
02APR26 105.00 C 6.09 6.09 6.09 7.95 -0.59 51 30 30 +30
02APR26 107.50 C 5.29 5.98 5.29 6.02 -0.65 50 34 90 +30
02APR26 110.00 C 4.09 4.09 3.14 4.50 -0.53 51 80 100 +80
02APR26 112.50 C 3.69 3.69 2.15 3.09 -0.55 49 316 275 +248
02APR26 115.00 C 2.17 2.24 1.43 2.15 -0.37 51 336 224 +106
02APR26 117.50 C 1.71 1.71 0.88 1.39 -0.30 50 446 714 +344
02APR26 120.00 C 0.84 0.88 0.61 0.90 -0.21 51 526 539 +437
02APR26 122.50 C 0.40 0.55 0.34 0.54 -0.17 51 195 190 +100
02APR26 125.00 C 0.35 0.39 0.33 0.31 -0.11 51 140 231 +140
02APR26 127.50 C 0.19 0.27 0.19 0.17 -0.07 51 70 250 +40
02APR26 130.00 C 0.14 0.15 0.14 0.09 -0.05 51 4 4 +4
02APR26 132.50 C 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
02APR26 137.50 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 54.64 -0.61 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 52.15 -0.60 60 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 49.65 -0.61 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 47.16 -0.61 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 44.67 -0.60 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 42.17 -0.61 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.68 -0.61 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.19 -0.61 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.70 -0.61 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.22 -0.54 43 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 29.76 -0.61 44 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 27.11 -1.02 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 24.61 -1.08 0 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 22.32 -1.11 35 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 20.21 -0.77 43 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 17.98 -0.57 44 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 15.85 -0.55 44 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 13.83 -0.54 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 11.95 -0.51 44 0 30 0
29APR26 105.00 C 10.68 10.68 10.68 10.34 -0.50 45 30 61 0
29APR26 107.50 C 7.68 7.68 7.68 8.69 -0.48 44 30 149 +30
29APR26 110.00 C 7.81 7.81 6.57 7.19 -0.43 43 67 245 +54
29APR26 112.50 C 6.40 6.40 5.61 5.94 -0.33 43 9 416 +7
29APR26 115.00 C 5.16 5.16 3.70 4.80 -0.37 43 30 1,912 0
29APR26 117.50 C 3.40 3.68 3.31 3.87 -0.28 43 95 786 +5
29APR26 120.00 C 3.25 3.38 2.82 3.14 -0.20 43 168 952 +90
29APR26 122.50 C 2.40 2.47 1.85 2.47 -0.22 43 68 2,122 +32
29APR26 125.00 C 2.04 2.10 1.40 1.97 -0.18 43 530 1,789 +94
29APR26 127.50 C 1.61 1.67 1.10 1.54 -0.16 44 172 662 +60
29APR26 130.00 C 1.30 1.34 0.90 1.22 -0.14 44 140 1,145 +71
29APR26 132.50 C 1.03 1.04 0.74 0.93 -0.11 44 197 629 -28
29APR26 135.00 C 0.86 0.86 0.73 0.70 -0.09 44 67 752 +20
29APR26 137.50 C 0.00 0.00 0.00 0.53 -0.07 44 0 562 0
29APR26 140.00 C 0.50 0.52 0.42 0.39 -0.06 44 7 1,922 -2
29APR26 142.50 C 0.00 0.00 0.00 0.29 -0.04 44 0 1,043 0
29APR26 145.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 588 0
29APR26 147.50 C 0.00 0.00 0.00 0.15 -0.03 44 0 646 0
29APR26 150.00 C 0.21 0.21 0.21 0.11 -0.02 44 65 1,533 0
29APR26 152.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 542 0
29APR26 155.00 C 0.19 0.19 0.19 0.06 -0.01 44 2 554 -2
29APR26 157.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 66 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 68 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 70 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 54.76 -0.60 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 52.27 -0.61 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 49.79 -0.60 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 47.30 -0.61 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 44.82 -0.61 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 42.35 -0.60 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 39.89 -0.60 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 37.44 -0.60 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 35.01 -0.61 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.62 -0.60 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.26 -0.60 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.95 -0.59 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.70 -0.59 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.52 -0.58 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.42 -0.57 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.42 -0.55 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.51 -0.53 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 15.71 -0.52 45 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 14.17 -0.52 46 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 12.56 -0.48 45 0 1 0
28MAY26 107.50 C 11.21 11.34 9.36 11.07 -0.45 45 149 207 +147
28MAY26 110.00 C 10.26 10.26 8.50 9.66 -0.49 45 128 424 +87
28MAY26 112.50 C 8.12 8.53 8.12 8.35 -0.45 44 91 664 +91
28MAY26 115.00 C 7.87 7.87 6.56 7.23 -0.54 44 439 1,006 +240
28MAY26 117.50 C 5.33 6.43 5.33 6.29 -0.38 44 140 1,214 +140
28MAY26 120.00 C 5.83 5.83 5.08 5.52 -0.25 45 1,221 2,069 +1,175
28MAY26 122.50 C 4.64 4.64 4.64 4.71 -0.35 45 60 1,085 +60
28MAY26 125.00 C 4.07 4.07 3.31 4.13 -0.24 45 8 952 +1
28MAY26 127.50 C 0.00 0.00 0.00 3.53 -0.24 45 0 1,284 0
28MAY26 130.00 C 3.00 3.05 3.00 2.97 -0.27 45 2 1,724 0
28MAY26 132.50 C 2.73 2.73 2.11 2.55 -0.20 45 66 408 +20
28MAY26 135.00 C 2.27 2.35 2.21 2.15 -0.17 45 172 627 +128
28MAY26 137.50 C 0.00 0.00 0.00 1.80 -0.15 45 0 440 0
28MAY26 140.00 C 1.52 1.52 1.52 1.51 -0.13 45 30 585 +30
28MAY26 142.50 C 0.00 0.00 0.00 1.26 -0.11 45 0 386 0
28MAY26 145.00 C 1.09 1.09 1.09 1.04 -0.11 45 65 310 +65
28MAY26 147.50 C 1.26 1.26 1.26 0.86 -0.09 45 65 547 +65
28MAY26 150.00 C 0.00 0.00 0.00 0.71 -0.08 45 0 903 0
28MAY26 152.50 C 0.69 0.69 0.69 0.59 -0.06 45 60 643 +60
28MAY26 155.00 C 0.00 0.00 0.00 0.48 -0.06 45 0 517 0
28MAY26 157.50 C 0.62 0.62 0.62 0.40 -0.04 45 190 424 +80
28MAY26 160.00 C 0.00 0.00 0.00 0.31 -0.04 45 0 152 0
28MAY26 162.50 C 0.00 0.00 0.00 0.26 -0.03 45 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.17 -0.03 45 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 70.28 -0.61 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 69.29 -0.60 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 68.30 -0.60 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 67.30 -0.61 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 66.31 -0.60 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 65.32 -0.60 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 64.33 -0.60 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 63.33 -0.61 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 62.34 -0.60 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 59.86 -0.60 48 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 57.38 -0.60 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.90 -0.60 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.42 -0.52 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 49.95 -0.57 44 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 47.49 -0.62 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 45.05 -0.60 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 42.62 -0.60 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 40.21 -0.60 44 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 37.83 -0.75 44 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 35.49 -0.76 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 33.19 -0.76 44 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 30.87 -0.83 43 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 28.54 -1.02 42 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 26.16 -1.23 40 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 24.09 -1.20 40 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 22.15 -1.26 41 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 20.27 -1.18 41 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 19.00 -0.50 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 17.32 +0.06 44 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 15.74 -0.45 44 0 240 0
29JUN26 105.00 C 14.28 14.28 12.85 14.22 -0.50 44 30 330 +10
29JUN26 107.50 C 0.00 0.00 0.00 12.81 -0.46 44 0 437 0
29JUN26 110.00 C 11.53 11.53 11.09 11.51 -0.40 44 60 4,350 +60
29JUN26 112.50 C 9.92 10.30 9.92 10.30 -0.40 44 60 1,839 +60
29JUN26 115.00 C 8.21 8.61 8.21 9.29 -0.30 44 120 8,209 +120
29JUN26 117.50 C 7.25 8.24 7.25 8.24 -0.35 44 150 3,120 +150
29JUN26 120.00 C 7.79 7.79 6.46 7.35 -0.33 44 397 3,197 +337
29JUN26 122.50 C 6.83 6.83 5.86 6.56 -0.50 44 150 2,694 +90
29JUN26 125.00 C 6.09 6.21 5.41 6.00 -0.27 45 150 10,406 +60
29JUN26 127.50 C 5.54 5.54 5.18 5.26 -0.23 45 90 1,072 +60
29JUN26 130.00 C 4.87 4.90 4.49 4.64 -0.26 45 138 10,109 +48
29JUN26 132.50 C 4.18 4.18 4.02 4.11 -0.21 45 31 1,478 +1
29JUN26 135.00 C 3.84 3.84 3.84 3.61 -0.19 45 30 1,294 0
29JUN26 137.50 C 0.00 0.00 0.00 3.17 -0.17 45 0 1,255 0
29JUN26 140.00 C 0.00 0.00 0.00 2.77 -0.15 45 0 7,684 0
29JUN26 142.50 C 0.00 0.00 0.00 2.42 -0.14 45 0 616 0
29JUN26 145.00 C 2.36 2.36 2.06 2.10 -0.13 45 40 671 +30
29JUN26 147.50 C 1.85 1.85 1.82 1.83 -0.11 45 60 824 +30
29JUN26 150.00 C 1.80 1.80 1.80 1.54 -0.15 44 1 11,517 +1
29JUN26 152.50 C 0.00 0.00 0.00 1.34 -0.09 45 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 1.16 -0.08 45 0 609 0
29JUN26 157.50 C 0.00 0.00 0.00 1.00 -0.07 44 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.87 -0.06 45 0 650 0
29JUN26 162.50 C 0.00 0.00 0.00 0.75 -0.05 45 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 0.64 -0.05 44 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 0.55 -0.05 44 0 446 0
29JUN26 170.00 C 0.00 0.00 0.00 0.49 -0.02 45 0 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.41 -0.03 45 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.35 -0.03 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.30 -0.03 44 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.16 -0.02 44 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.07 -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 0.24 0.24 0.24 0.04 -0.01 45 30 600 +30
29JUN26 215.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 57.83 -0.60 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.42 -0.60 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.03 -0.59 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.66 -0.59 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.32 -0.59 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.02 -0.58 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.76 -0.57 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.54 -0.57 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.37 -0.56 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.25 -0.56 44 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 35.20 -0.54 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 33.20 -0.53 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 31.27 -0.52 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 29.41 -0.51 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.62 -0.33 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 25.90 -0.48 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.26 -0.23 45 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 22.69 -0.15 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.65 -0.69 43 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 19.74 -0.46 44 0 90 0
29SEP26 105.00 C 17.20 17.20 17.20 18.37 -0.44 44 1 78 +1
29SEP26 107.50 C 16.31 16.31 15.51 17.08 -0.42 44 80 249 +80
29SEP26 110.00 C 16.04 16.04 14.37 15.72 -0.46 44 105 1,673 0
29SEP26 112.50 C 13.41 13.41 13.41 14.63 -0.41 44 30 2,118 +30
29SEP26 115.00 C 14.11 14.11 12.41 13.59 -0.43 44 165 2,985 0
29SEP26 117.50 C 13.11 13.11 11.43 12.63 -0.53 44 115 1,346 +115
29SEP26 120.00 C 10.58 10.58 10.58 11.71 -0.29 44 30 1,942 +30
29SEP26 122.50 C 0.00 0.00 0.00 10.80 -0.41 44 0 1,209 0
29SEP26 125.00 C 0.00 0.00 0.00 10.12 -0.30 45 0 7,559 0
29SEP26 127.50 C 0.00 0.00 0.00 9.30 -0.38 44 0 559 0
29SEP26 130.00 C 0.00 0.00 0.00 8.64 -0.35 45 0 1,041 0
29SEP26 132.50 C 7.61 7.61 7.61 8.13 -0.23 45 30 479 +30
29SEP26 135.00 C 7.08 7.08 7.08 7.53 -0.23 45 30 472 +30
29SEP26 137.50 C 7.04 7.04 7.04 6.94 -0.22 45 1 413 +1
29SEP26 140.00 C 0.00 0.00 0.00 6.39 -0.20 45 0 2,599 0
29SEP26 142.50 C 0.00 0.00 0.00 5.88 -0.19 45 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 5.41 -0.18 45 0 905 0
29SEP26 147.50 C 5.29 5.29 5.29 4.97 -0.17 45 5 184 0
29SEP26 150.00 C 0.00 0.00 0.00 4.57 -0.15 45 0 1,698 0
29SEP26 152.50 C 0.00 0.00 0.00 4.07 -0.14 45 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 3.74 -0.13 45 0 293 0
29SEP26 157.50 C 0.00 0.00 0.00 3.43 -0.12 45 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 3.14 -0.12 44 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 2.88 -0.11 45 0 111 0
29SEP26 165.00 C 2.95 2.95 2.92 2.64 -0.10 45 60 250 +60
29SEP26 167.50 C 0.00 0.00 0.00 2.42 -0.10 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 2.22 -0.09 45 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 2.03 -0.08 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.86 -0.08 45 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.70 -0.07 45 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 1.56 -0.06 45 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 1.43 -0.06 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.30 -0.06 44 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 1.19 -0.06 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.09 -0.05 45 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.00 -0.04 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.91 -0.04 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.83 -0.04 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.76 -0.04 44 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 0.64 -0.03 45 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 0.53 -0.03 44 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.44 -0.03 44 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.37 -0.02 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 58.44 -0.58 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.13 -0.57 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.84 -0.57 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 51.59 -0.56 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.38 -0.55 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 47.21 -0.54 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.10 -0.52 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.03 -0.52 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.02 -0.50 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.06 -0.49 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.18 -0.37 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 35.33 -0.46 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.56 -0.44 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 31.85 -0.42 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.20 -0.41 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 28.61 -0.40 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.09 -0.38 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.63 -0.36 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.24 -0.34 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.90 -0.33 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 21.49 -0.44 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.28 -0.42 44 0 0 0
30DEC26 110.00 C 17.62 17.62 17.62 19.03 -0.48 44 30 10,514 0
30DEC26 112.50 C 0.00 0.00 0.00 17.90 -0.52 44 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 16.89 -0.50 44 0 3,379 0
30DEC26 117.50 C 15.37 15.37 15.37 15.97 -0.88 44 30 1,979 +30
30DEC26 120.00 C 0.00 0.00 0.00 15.16 -0.34 44 0 1,242 0
30DEC26 122.50 C 0.00 0.00 0.00 14.24 -0.39 44 0 608 0
30DEC26 125.00 C 0.00 0.00 0.00 13.50 -0.32 44 0 2,629 0
30DEC26 127.50 C 0.00 0.00 0.00 12.73 -0.32 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 12.00 -0.33 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 11.26 -0.39 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 10.72 -0.25 45 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 10.14 -0.17 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 9.54 -0.14 45 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 8.96 -0.13 45 0 1,208 0
30DEC26 145.00 C 8.70 8.70 8.70 8.41 -0.12 45 1 640 0
30DEC26 147.50 C 7.75 7.75 7.75 7.67 -0.11 44 1 497 0
30DEC26 150.00 C 0.00 0.00 0.00 7.19 -0.11 44 0 1,227 0
30DEC26 152.50 C 0.00 0.00 0.00 6.95 -0.10 45 0 567 0
30DEC26 155.00 C 6.94 6.94 6.39 6.33 -0.28 44 9 820 +4
30DEC26 157.50 C 0.00 0.00 0.00 5.94 -0.08 44 0 75 0
30DEC26 160.00 C 5.76 5.76 5.76 5.57 -0.08 44 5 126 +5
30DEC26 162.50 C 5.64 5.64 5.63 5.23 -0.07 44 60 81 +57
30DEC26 165.00 C 5.30 5.30 5.05 4.90 -0.07 44 7 88 +2
30DEC26 167.50 C 0.00 0.00 0.00 4.59 -0.07 44 0 25 0
30DEC26 170.00 C 4.81 4.81 4.81 4.31 -0.05 44 30 293 +30
30DEC26 172.50 C 0.00 0.00 0.00 4.04 -0.05 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 3.79 -0.04 44 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 3.55 -0.04 44 0 90 0
30DEC26 180.00 C 3.73 3.73 3.73 3.33 -0.04 44 4 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 3.12 -0.04 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.92 -0.04 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 2.74 -0.03 44 0 95 0
30DEC26 190.00 C 3.33 3.33 3.33 2.57 -0.03 44 8 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.41 -0.02 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.26 -0.02 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 2.12 -0.02 44 0 22 0
30DEC26 200.00 C 2.50 2.50 2.50 1.98 -0.02 44 3 136 0
30MAR27 57.50 C 0.00 0.00 0.00 56.93 -0.53 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.75 -0.51 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.60 -0.51 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.51 -0.49 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.46 -0.47 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.46 -0.46 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.52 -0.44 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.63 -0.42 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 40.80 -0.39 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.02 -0.37 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 37.29 -0.36 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.63 -0.34 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.02 -0.32 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.47 -0.30 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.98 -0.28 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.54 -0.27 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.16 -0.25 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.84 -0.22 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.30 -0.47 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 24.07 -0.41 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.90 -0.40 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.80 -0.39 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.74 -0.39 44 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 19.68 -0.45 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.79 -0.38 44 0 20 0
30MAR27 120.00 C 16.71 16.71 16.71 17.91 -0.35 44 1 69 0
30MAR27 122.50 C 0.00 0.00 0.00 17.05 -0.35 44 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 16.22 -0.36 44 0 0 0
30MAR27 127.50 C 14.80 14.80 14.80 15.45 -0.35 44 1 31 +1
30MAR27 130.00 C 14.50 14.50 14.50 14.78 -0.45 44 1 48 +1
30MAR27 132.50 C 0.00 0.00 0.00 14.05 -0.42 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 13.47 -0.23 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 12.80 -0.24 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.23 -0.15 45 0 55 0
30MAR27 142.50 C 11.36 11.36 11.36 11.70 -0.05 45 1 31 0
30MAR27 145.00 C 0.00 0.00 0.00 11.15 0.00 45 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 10.58 -0.01 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.76 -0.29 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 9.26 0.00 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.80 +0.02 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.35 +0.02 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.93 +0.02 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.53 +0.03 44 0 260 0
30MAR27 165.00 C 0.00 0.00 0.00 7.15 -0.18 44 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 6.79 +0.03 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.44 +0.03 44 0 40 0
30MAR27 172.50 C 0.00 0.00 0.00 6.12 +0.04 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.81 +0.04 44 0 29 0
30MAR27 177.50 C 5.54 5.54 5.54 5.52 +0.04 44 8 8 +8
30MAR27 180.00 C 0.00 0.00 0.00 5.24 +0.04 44 0 63 0
TOTAL CALL 17,956 400,950 +7,131
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 130 0
27MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 222 0
27MAR26 102.50 P 0.00 0.00 0.00 0.04 -0.04 60 0 301 0
27MAR26 105.00 P 0.23 0.50 0.23 0.15 -0.09 59 10 1,118 0
27MAR26 107.50 P 0.40 0.96 0.40 0.46 -0.13 59 167 514 +120
27MAR26 110.00 P 1.10 2.15 0.91 1.12 -0.14 60 102 304 +28
27MAR26 112.50 P 1.75 2.23 1.65 2.24 -0.02 59 141 172 +11
27MAR26 115.00 P 3.81 3.81 3.81 3.92 +0.20 62 36 588 0
27MAR26 117.50 P 5.19 5.19 5.19 6.01 +0.43 67 5 683 -5
27MAR26 120.00 P 9.33 9.33 9.33 8.11 +0.27 58 1 546 -1
27MAR26 122.50 P 10.30 10.30 10.30 10.53 +0.52 59 4 32 -4
27MAR26 125.00 P 0.00 0.00 0.00 13.00 +0.57 0 0 10 0
27MAR26 127.50 P 0.00 0.00 0.00 15.50 +0.59 0 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 18.00 +0.60 0 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 20.50 +0.60 0 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 23.00 +0.60 0 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 25.50 +0.60 0 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 28.00 +0.60 0 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 30.50 +0.60 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 33.00 +0.60 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 284 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 278 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 271 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 265 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 259 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 253 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 247 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 242 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 236 0 173 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 222 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 209 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 197 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 185 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 174 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 163 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 153 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2,641 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 113 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,239 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 924 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10,629 0
30MAR26 95.00 P 0.09 0.09 0.09 0.01 0.00 54 54 6,804 -54
30MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 2,948 0
30MAR26 100.00 P 0.17 0.25 0.15 0.07 -0.01 51 168 3,750 -46
30MAR26 102.50 P 0.24 0.40 0.23 0.19 -0.02 50 325 2,509 -118
30MAR26 105.00 P 0.42 0.68 0.42 0.45 -0.03 50 282 2,660 -75
30MAR26 107.50 P 0.92 1.35 0.68 0.95 -0.02 50 1,477 3,383 -403
30MAR26 110.00 P 1.30 2.67 1.30 1.77 +0.03 51 3,325 19,923 -1,085
30MAR26 112.50 P 2.57 4.03 2.32 2.95 +0.14 51 553 3,157 +37
30MAR26 115.00 P 3.89 5.77 3.89 4.36 +0.11 49 171 6,957 -7
30MAR26 117.50 P 5.17 8.29 5.17 6.26 +0.40 50 436 13,170 -150
30MAR26 120.00 P 7.80 9.70 7.80 8.48 +0.51 53 45 16,923 -30
30MAR26 122.50 P 10.40 10.80 10.40 10.80 +0.61 57 1,004 3,804 -1,000
30MAR26 125.00 P 13.70 14.05 13.66 13.06 +0.33 50 300 7,066 0
30MAR26 127.50 P 17.95 18.05 15.59 15.59 +0.46 61 275 1,709 -170
30MAR26 130.00 P 17.90 19.15 17.90 18.08 +0.33 67 295 5,279 -170
30MAR26 132.50 P 0.00 0.00 0.00 20.50 +0.60 0 0 1,516 0
30MAR26 135.00 P 0.00 0.00 0.00 23.00 +0.60 0 0 1,774 -1,413
30MAR26 137.50 P 0.00 0.00 0.00 26.02 +1.12 119 0 696 -500
30MAR26 140.00 P 0.00 0.00 0.00 28.52 +1.12 127 0 996 -93
30MAR26 142.50 P 0.00 0.00 0.00 31.02 +1.12 135 0 510 -226
30MAR26 145.00 P 32.40 32.40 32.20 33.52 +0.82 142 50 198 -218
30MAR26 147.50 P 0.00 0.00 0.00 35.50 +0.60 0 0 6 0
30MAR26 150.00 P 0.00 0.00 0.00 38.00 +0.60 0 0 1,089 0
30MAR26 152.50 P 0.00 0.00 0.00 41.02 +0.87 163 0 209 0
30MAR26 155.00 P 0.00 0.00 0.00 43.52 +0.87 169 0 144 0
30MAR26 157.50 P 0.00 0.00 0.00 46.02 +0.87 176 0 2 0
30MAR26 160.00 P 0.00 0.00 0.00 48.00 +0.60 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 50.50 +0.60 0 0 2,250 0
30MAR26 165.00 P 0.00 0.00 0.00 53.00 +0.35 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 56.02 +0.87 200 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 58.52 +0.87 205 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 61.02 +0.87 211 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 63.00 +0.35 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 66.02 +0.87 222 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 68.00 +0.60 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 70.50 +0.60 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 73.52 +0.87 238 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.50 +0.35 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 78.52 +0.87 248 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 80.50 +0.60 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 83.00 +0.35 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 86.02 +0.87 261 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 88.52 +0.87 266 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 93.00 +0.35 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 98.00 +0.60 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 103.00 +0.36 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 108.51 +0.87 299 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.05 0.00 52 0 6 0
02APR26 97.50 P 0.33 0.35 0.33 0.11 0.00 52 120 150 +120
02APR26 100.00 P 0.33 0.41 0.33 0.24 -0.01 51 44 65 +11
02APR26 102.50 P 0.68 0.91 0.65 0.50 +0.01 51 100 150 +87
02APR26 105.00 P 1.39 1.39 1.12 0.92 +0.02 51 380 428 +338
02APR26 107.50 P 1.44 2.21 1.29 1.58 +0.07 52 170 491 +60
02APR26 110.00 P 2.19 3.30 2.15 2.51 +0.15 52 378 324 +268
02APR26 112.50 P 3.16 3.68 3.16 3.73 +0.29 52 60 66 +60
02APR26 115.00 P 4.72 4.72 4.59 5.14 +0.29 51 32 34 +32
02APR26 117.50 P 0.00 0.00 0.00 6.86 +0.39 51 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 8.83 +0.40 51 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 10.97 +0.44 51 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 13.25 +0.49 51 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 15.62 +0.49 51 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 18.08 +0.33 54 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 20.51 +0.58 50 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 23.00 +0.59 0 0 0 0
02APR26 137.50 P 0.00 0.00 0.00 26.02 +1.12 95 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 70 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 0.00 44 0 327 0
29APR26 82.50 P 0.31 0.35 0.31 0.06 0.00 44 120 194 +120
29APR26 85.00 P 0.00 0.00 0.00 0.10 0.00 44 0 114 0
29APR26 87.50 P 0.00 0.00 0.00 0.18 +0.01 44 0 113 0
29APR26 90.00 P 0.54 0.75 0.54 0.30 +0.01 44 147 303 +28
29APR26 92.50 P 0.70 1.01 0.70 0.49 +0.02 44 151 232 +1
29APR26 95.00 P 1.11 1.33 1.09 0.76 +0.03 44 357 647 +297
29APR26 97.50 P 1.29 1.74 1.29 1.14 +0.05 44 677 994 +461
29APR26 100.00 P 1.58 2.30 1.57 1.63 +0.06 44 491 769 +267
29APR26 102.50 P 2.06 2.40 2.00 2.27 +0.09 44 238 499 +51
29APR26 105.00 P 2.70 3.82 2.70 3.06 +0.12 44 308 5,746 +57
29APR26 107.50 P 3.41 4.85 3.40 4.01 +0.22 44 190 1,339 +89
29APR26 110.00 P 4.51 6.08 4.35 5.05 +0.27 44 172 1,543 +171
29APR26 112.50 P 5.52 7.20 5.42 6.27 +0.20 44 532 2,404 +166
29APR26 115.00 P 6.91 8.04 6.82 7.62 +0.36 43 188 1,633 +184
29APR26 117.50 P 0.00 0.00 0.00 9.26 +0.53 44 0 3,299 0
29APR26 120.00 P 11.55 11.55 11.55 10.93 +0.39 44 11 5,334 +11
29APR26 122.50 P 0.00 0.00 0.00 12.77 +0.40 44 0 1,779 0
29APR26 125.00 P 15.10 15.10 15.10 15.16 +0.85 47 200 2,087 +200
29APR26 127.50 P 0.00 0.00 0.00 16.80 +0.45 44 0 1,143 0
29APR26 130.00 P 20.07 20.07 20.07 19.52 +0.51 50 60 7,423 +30
29APR26 132.50 P 0.00 0.00 0.00 21.81 +0.91 52 0 686 0
29APR26 135.00 P 0.00 0.00 0.00 24.12 +0.61 53 0 692 0
29APR26 137.50 P 0.00 0.00 0.00 26.39 +1.18 54 0 865 0
29APR26 140.00 P 0.00 0.00 0.00 28.72 +0.98 54 0 848 0
29APR26 142.50 P 0.00 0.00 0.00 31.53 +1.26 62 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 33.59 +0.84 58 0 395 0
29APR26 147.50 P 0.00 0.00 0.00 35.87 +0.66 56 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 38.51 +0.92 62 0 363 0
29APR26 152.50 P 0.00 0.00 0.00 41.02 +0.87 65 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 43.52 +0.87 67 0 431 0
29APR26 157.50 P 0.00 0.00 0.00 46.02 +0.87 70 0 57 0
29APR26 160.00 P 0.00 0.00 0.00 48.00 +0.60 0 0 247 0
29APR26 162.50 P 0.00 0.00 0.00 50.50 +0.60 0 0 162 0
29APR26 165.00 P 0.00 0.00 0.00 53.00 +0.35 0 0 60 0
29APR26 167.50 P 0.00 0.00 0.00 56.02 +0.87 80 0 60 -21
29APR26 170.00 P 0.00 0.00 0.00 58.52 +0.87 82 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 61.02 +0.87 84 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 63.00 +0.35 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 66.02 +0.87 88 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 68.00 +0.60 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 70.50 +0.60 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 73.52 +0.87 95 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 75.50 +0.35 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 78.52 +0.87 98 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 80.50 +0.60 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 83.00 +0.35 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 86.02 +0.87 104 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 88.52 +0.87 106 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 93.00 +0.35 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 98.00 +0.60 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 103.00 +0.36 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 108.51 +0.87 120 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 0.00 46 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 0.00 46 0 200 0
28MAY26 72.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.17 +0.01 45 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
28MAY26 85.00 P 1.05 1.05 1.05 0.59 +0.02 45 2 5 +2
28MAY26 87.50 P 0.00 0.00 0.00 0.84 +0.03 45 0 18 0
28MAY26 90.00 P 1.60 1.60 1.60 1.16 +0.04 45 1 67 +1
28MAY26 92.50 P 2.14 2.14 1.99 1.55 +0.04 45 34 126 +30
28MAY26 95.00 P 0.00 0.00 0.00 2.06 +0.05 45 0 407 0
28MAY26 97.50 P 0.00 0.00 0.00 2.67 +0.08 45 0 157 0
28MAY26 100.00 P 0.00 0.00 0.00 3.35 +0.08 45 0 435 0
28MAY26 102.50 P 0.00 0.00 0.00 4.21 +0.11 46 0 67 0
28MAY26 105.00 P 5.18 5.18 5.18 5.17 +0.22 46 7 432 +7
28MAY26 107.50 P 5.75 7.09 5.75 6.20 +0.22 46 51 733 +19
28MAY26 110.00 P 6.77 8.04 6.77 7.43 +0.34 46 125 617 +92
28MAY26 112.50 P 7.87 9.10 7.87 8.62 +0.28 45 43 1,126 +1
28MAY26 115.00 P 10.88 10.88 10.32 10.15 +0.44 46 89 1,779 +59
28MAY26 117.50 P 12.18 12.94 11.55 11.51 +0.38 45 120 1,585 +120
28MAY26 120.00 P 14.60 14.60 14.60 13.14 +0.40 45 1,030 1,988 +1,030
28MAY26 122.50 P 16.44 16.44 16.44 14.88 +0.42 45 14 1,593 0
28MAY26 125.00 P 0.00 0.00 0.00 16.73 +0.45 46 0 3,729 0
28MAY26 127.50 P 0.00 0.00 0.00 18.50 +0.39 45 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 21.07 +1.00 49 0 1,664 0
28MAY26 132.50 P 0.00 0.00 0.00 23.20 +1.02 50 0 1,550 0
28MAY26 135.00 P 0.00 0.00 0.00 25.36 +0.99 50 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 27.10 +0.55 47 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 29.82 +0.41 52 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 32.19 +0.92 53 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 34.46 +1.04 54 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 36.80 +1.02 55 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 39.48 +1.28 59 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 41.14 +0.61 52 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 43.66 +0.82 54 0 164 0
28MAY26 157.50 P 0.00 0.00 0.00 46.02 +0.77 54 0 94 0
28MAY26 160.00 P 0.00 0.00 0.00 48.54 +0.69 56 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 50.52 +0.59 45 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 53.00 +0.35 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 56.02 +0.87 61 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 58.52 +0.87 63 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 61.02 +0.87 65 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 63.00 +0.35 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 66.02 +0.87 68 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 68.00 +0.60 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 0.00 45 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 0.00 45 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 0.00 45 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.14 0.00 44 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.22 0.00 45 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 +0.02 45 0 4,881 0
29JUN26 77.50 P 0.00 0.00 0.00 0.46 +0.02 44 0 424 0
29JUN26 80.00 P 0.00 0.00 0.00 0.67 +0.02 45 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.93 +0.04 45 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 1.22 +0.04 45 0 1,382 0
29JUN26 87.50 P 0.00 0.00 0.00 1.62 +0.06 45 0 1,108 0
29JUN26 90.00 P 0.00 0.00 0.00 2.07 +0.07 45 0 7,538 0
29JUN26 92.50 P 2.68 2.68 2.68 2.61 +0.08 45 6 1,056 +6
29JUN26 95.00 P 3.33 3.69 3.33 3.26 +0.10 45 12 1,034 +2
29JUN26 97.50 P 4.33 4.35 4.33 3.96 +0.11 45 200 1,427 +200
29JUN26 100.00 P 0.00 0.00 0.00 4.83 +0.14 45 0 10,302 0
29JUN26 102.50 P 0.00 0.00 0.00 5.73 +0.28 45 0 3,335 0
29JUN26 105.00 P 7.15 7.15 7.15 6.71 +0.16 45 90 4,140 +30
29JUN26 107.50 P 7.63 7.63 7.63 7.76 +0.16 45 30 3,141 0
29JUN26 110.00 P 8.29 9.64 8.29 8.88 +0.26 44 56 13,482 +29
29JUN26 112.50 P 9.53 10.06 9.53 10.25 +0.22 45 60 4,476 -30
29JUN26 115.00 P 10.88 10.88 10.88 11.70 +0.29 45 30 9,785 -30
29JUN26 117.50 P 0.00 0.00 0.00 13.23 +0.38 45 0 3,809 0
29JUN26 120.00 P 0.00 0.00 0.00 14.85 +0.43 45 0 4,001 0
29JUN26 122.50 P 0.00 0.00 0.00 16.34 +0.31 44 0 2,494 0
29JUN26 125.00 P 0.00 0.00 0.00 18.67 +0.77 47 0 1,990 0
29JUN26 127.50 P 0.00 0.00 0.00 20.53 +0.65 47 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 22.48 +0.42 48 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 23.66 -0.42 44 0 955 0
29JUN26 135.00 P 0.00 0.00 0.00 26.56 +0.87 49 0 1,128 0
29JUN26 137.50 P 30.00 30.00 30.00 28.72 +0.73 49 5 868 +5
29JUN26 140.00 P 0.00 0.00 0.00 30.89 +0.97 50 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 33.13 +0.67 51 0 453 0
29JUN26 145.00 P 33.60 35.83 33.60 35.42 +0.92 52 50 939 +50
29JUN26 147.50 P 0.00 0.00 0.00 37.71 +1.03 52 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 40.08 +0.85 53 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 42.43 +1.21 54 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 44.74 +1.06 55 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 47.01 +1.13 55 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 49.31 +0.56 55 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 51.29 +0.65 52 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 53.16 +0.51 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.02 +0.58 52 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 58.52 +0.67 53 0 275 0
29JUN26 172.50 P 0.00 0.00 0.00 61.02 +0.76 55 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 63.01 +0.32 45 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 66.02 +0.87 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.00 +0.60 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 70.50 +0.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.52 +0.87 62 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 75.50 +0.35 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 78.52 +0.87 64 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 80.50 +0.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 83.00 +0.35 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 86.02 +0.87 68 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 88.52 +0.87 69 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 93.00 +0.35 0 0 0 0
29JUN26 210.00 P 99.48 99.48 99.48 98.00 +0.60 0 1 304 0
29JUN26 215.00 P 0.00 0.00 0.00 103.00 +0.36 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 108.51 +0.87 77 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 0.00 44 0 102 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 0.00 44 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.47 +0.02 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.63 +0.03 45 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.84 +0.03 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 1.09 +0.04 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.38 +0.04 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.75 +0.06 45 0 2 0
29SEP26 80.00 P 2.70 2.70 2.70 2.22 +0.06 45 2 3,819 0
29SEP26 82.50 P 0.00 0.00 0.00 2.72 +0.09 45 0 60 0
29SEP26 85.00 P 3.65 3.65 3.65 3.27 +0.08 45 1 337 +1
29SEP26 87.50 P 0.00 0.00 0.00 3.90 +0.11 45 0 218 0
29SEP26 90.00 P 0.00 0.00 0.00 4.62 +0.12 45 0 3,081 0
29SEP26 92.50 P 0.00 0.00 0.00 5.36 +0.13 45 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 6.26 +0.15 45 0 1,212 0
29SEP26 97.50 P 0.00 0.00 0.00 7.07 +0.09 45 0 380 0
29SEP26 100.00 P 8.32 8.32 8.21 8.19 +0.27 45 107 8,660 +52
29SEP26 102.50 P 9.28 9.28 9.28 9.28 +0.54 45 3 1,625 -3
29SEP26 105.00 P 0.00 0.00 0.00 10.25 +0.44 45 0 3,831 0
29SEP26 107.50 P 11.90 11.90 11.90 11.47 +0.27 45 60 3,314 0
29SEP26 110.00 P 12.45 12.45 12.45 12.71 +0.26 45 60 5,962 0
29SEP26 112.50 P 0.00 0.00 0.00 14.15 +0.36 45 0 3,146 0
29SEP26 115.00 P 0.00 0.00 0.00 15.52 +0.33 45 0 4,715 0
29SEP26 117.50 P 16.64 16.64 16.64 17.01 +0.41 45 30 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 18.64 +0.47 45 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 20.56 +0.72 46 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 22.34 +0.66 47 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 24.06 +0.53 47 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 25.89 +0.50 47 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 27.83 +0.52 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 29.73 +0.64 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 31.72 +0.59 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 33.58 +0.50 47 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 35.61 +0.50 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 37.76 +0.59 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 39.95 +0.68 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 41.03 -0.36 45 0 284 0
29SEP26 152.50 P 0.00 0.00 0.00 43.17 +0.47 45 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 45.32 +0.48 44 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 47.56 -0.39 45 0 450 0
29SEP26 160.00 P 0.00 0.00 0.00 49.80 -0.37 45 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 53.11 +0.70 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 54.31 +0.51 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.65 +0.71 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 58.96 -0.26 45 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 61.30 +0.54 45 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 63.65 +0.54 45 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 66.03 +0.56 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.43 +0.56 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.83 +0.56 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.52 +0.84 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.68 +0.53 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 78.52 +0.87 49 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.58 +0.58 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 83.05 +0.40 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.02 +0.87 52 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 88.52 +0.87 53 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 93.00 +0.35 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.00 +0.60 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 103.00 +0.36 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 108.51 +0.87 60 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 +0.02 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 +0.03 44 0 10 0
30DEC26 60.00 P 1.44 1.44 1.44 0.66 +0.04 44 30 78 +24
30DEC26 62.50 P 0.00 0.00 0.00 0.87 +0.04 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.10 +0.06 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.41 +0.07 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.72 +0.07 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.14 +0.09 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.56 +0.09 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.08 +0.12 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.64 +0.13 44 0 451 0
30DEC26 82.50 P 0.00 0.00 0.00 4.38 +0.18 45 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 5.11 +0.17 45 0 6,723 0
30DEC26 87.50 P 0.00 0.00 0.00 5.85 +0.17 45 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 6.71 +0.22 45 0 3,954 0
30DEC26 92.50 P 0.00 0.00 0.00 7.63 +0.22 45 0 3,664 0
30DEC26 95.00 P 8.71 8.71 8.71 8.55 +0.22 45 4 468 -4
30DEC26 97.50 P 0.00 0.00 0.00 9.35 +0.02 44 0 40 0
30DEC26 100.00 P 10.36 11.00 10.36 10.69 +0.33 45 57 573 +17
30DEC26 102.50 P 0.00 0.00 0.00 11.72 +0.29 45 0 575 0
30DEC26 105.00 P 0.00 0.00 0.00 12.91 +0.28 45 0 659 0
30DEC26 107.50 P 0.00 0.00 0.00 14.18 +0.42 45 0 633 0
30DEC26 110.00 P 14.84 15.17 14.84 15.45 +0.28 45 62 12,586 0
30DEC26 112.50 P 0.00 0.00 0.00 16.94 +0.41 45 0 1,596 0
30DEC26 115.00 P 0.00 0.00 0.00 18.38 +0.59 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 19.81 +0.55 45 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 21.39 +0.32 45 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 23.38 +0.83 46 0 2,201 0
30DEC26 125.00 P 25.30 25.30 25.30 24.93 +0.32 46 1 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 26.05 -0.27 44 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 27.73 +0.42 44 0 196 0
30DEC26 132.50 P 0.00 0.00 0.00 29.52 +0.46 44 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 31.37 +0.47 44 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 33.22 -0.47 44 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 35.08 -0.55 44 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 37.00 -0.59 44 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 40.17 +0.61 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 41.01 +0.51 44 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 43.02 +0.51 44 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 45.05 +0.51 44 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 47.15 +0.53 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 49.29 -0.63 44 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 51.43 +0.54 44 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 53.59 +0.54 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.75 +0.54 44 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 57.97 +0.56 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.22 +0.56 44 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 62.48 -0.55 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.75 -0.51 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.02 +0.57 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.32 +0.58 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 71.66 -0.40 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.01 +0.59 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 76.36 +0.58 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 78.72 +0.58 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 81.09 +0.58 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 83.49 +0.60 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 86.02 +0.71 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 88.52 +0.80 46 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.96 +0.07 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.20 +0.09 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.51 +0.10 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.83 +0.11 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.25 +0.14 44 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.68 +0.14 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.18 +0.18 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.75 +0.19 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.33 +0.20 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.03 +0.25 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.76 +0.25 44 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 6.69 +0.26 45 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 7.60 +0.32 45 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.54 +0.32 45 0 9 0
30MAR27 92.50 P 0.00 0.00 0.00 9.48 +0.32 45 0 150 0
30MAR27 95.00 P 0.00 0.00 0.00 10.44 +0.27 45 0 10 0
30MAR27 97.50 P 0.00 0.00 0.00 11.28 +0.07 44 0 2 0
30MAR27 100.00 P 0.00 0.00 0.00 12.43 +0.26 44 0 81 0
30MAR27 102.50 P 0.00 0.00 0.00 13.17 -0.26 43 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 14.97 +0.31 44 0 61 0
30MAR27 107.50 P 0.00 0.00 0.00 16.01 +0.07 44 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 17.73 +0.48 45 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 18.91 +0.47 44 0 2 0
30MAR27 115.00 P 21.00 21.00 21.00 20.62 +0.74 45 2 8 +2
30MAR27 117.50 P 0.00 0.00 0.00 22.04 +0.35 45 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 23.68 +0.28 45 0 50 0
30MAR27 122.50 P 0.00 0.00 0.00 24.88 -0.09 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 26.56 -0.19 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 28.25 +0.55 44 0 0 0
30MAR27 130.00 P 31.00 31.00 31.00 29.95 +0.56 44 2 8 +2
30MAR27 132.50 P 0.00 0.00 0.00 31.65 +0.56 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.42 +0.59 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.28 +0.59 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.14 +0.59 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.02 +0.60 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.90 +0.60 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.83 +0.62 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.84 +0.62 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 46.86 +0.62 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.89 +0.63 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.92 +0.63 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.97 +0.63 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.09 +0.64 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.24 +0.64 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.40 +0.64 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.56 +0.64 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 63.73 +0.64 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.92 +0.64 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.16 +0.65 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.42 +0.65 44 0 0 0
TOTAL PUT 16,829 465,327 -770
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$ 186.20
30MAR26 85.00 C 0.00 0.00 0.00 101.23 -1.11 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 98.73 -1.11 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 96.23 -1.11 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 93.73 -1.11 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 91.23 -1.11 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 88.73 -1.11 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 86.24 -1.10 165 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 83.74 -1.10 156 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 81.24 -1.10 147 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 78.74 -1.11 138 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 76.24 -1.54 127 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 73.74 -1.11 111 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 71.24 -1.11 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 68.74 -1.11 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 66.24 -1.11 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 63.74 -1.11 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 61.24 -1.11 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 58.75 -1.10 104 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 56.25 -1.57 97 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 53.75 -1.11 91 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 51.25 -1.11 84 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 48.75 -1.11 77 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 46.25 -1.66 68 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 43.75 -1.54 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 41.25 -1.58 0 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 39.28 -0.58 123 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 36.25 -1.12 0 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 33.76 -1.11 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 31.26 -1.82 53 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 28.77 -2.03 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 26.29 -1.97 54 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 24.54 -1.20 88 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 21.39 -1.87 55 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 19.00 -1.22 55 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 16.67 -1.25 55 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 14.43 -1.28 55 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 12.30 -1.31 55 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 10.32 -1.32 55 0 50 0
30MAR26 180.00 C 8.80 8.80 8.80 8.25 -1.57 51 1 126 -1
30MAR26 182.50 C 0.00 0.00 0.00 6.67 -1.38 52 0 34 0
30MAR26 185.00 C 6.72 6.72 4.80 5.28 -1.35 53 68 616 -28
30MAR26 187.50 C 6.84 6.84 5.36 4.10 -1.33 53 172 132 -20
30MAR26 190.00 C 5.76 5.76 2.80 3.12 -1.13 54 93 2,908 +1
30MAR26 192.50 C 3.83 3.83 2.02 2.32 -1.00 54 65 371 +54
30MAR26 195.00 C 2.30 2.30 1.46 1.68 -0.80 54 14 473 +12
30MAR26 197.50 C 2.30 2.30 1.06 1.20 -0.77 54 38 332 +27
30MAR26 200.00 C 1.80 1.80 0.75 0.83 -0.58 54 71 890 +37
30MAR26 205.00 C 1.10 1.10 1.10 0.40 -0.37 55 30 732 -30
30MAR26 210.00 C 0.38 0.53 0.33 0.16 -0.22 55 283 1,625 -60
30MAR26 215.00 C 0.27 0.27 0.26 0.07 -0.10 56 40 918 -31
30MAR26 220.00 C 0.08 0.17 0.08 0.03 -0.05 57 45 2,266 -19
30MAR26 225.00 C 0.22 0.23 0.22 0.01 -0.02 57 30 1,253 -30
30MAR26 230.00 C 0.20 0.20 0.20 0.01 -0.01 63 30 1,696 -30
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,423 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,683 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,447 0
30MAR26 250.00 C 0.05 0.05 0.05 0.01 0.00 85 4 1,982 -4
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,147 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 95 0 712 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 100 0 679 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 105 0 607 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 109 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 118 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 123 0 734 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 127 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,439 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 147 0 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 162 0 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 169 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 176 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 182 0 845 0
29APR26 160.00 C 0.00 0.00 0.00 29.20 -1.18 52 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 27.22 -1.19 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 25.32 -1.18 52 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 23.48 -1.18 52 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 21.73 -1.16 52 0 103 0
29APR26 172.50 C 0.00 0.00 0.00 20.05 -1.15 52 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 18.46 -1.13 52 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 16.95 -1.11 52 0 15 0
29APR26 180.00 C 0.00 0.00 0.00 15.11 -1.50 50 0 3 0
29APR26 182.50 C 14.43 14.43 13.60 13.75 -1.59 50 31 39 +16
29APR26 185.00 C 13.99 13.99 12.44 12.52 -1.64 51 20 20 +20
29APR26 187.50 C 14.18 14.18 11.90 11.38 -1.42 51 15 114 +9
29APR26 190.00 C 11.66 11.66 11.66 10.31 -1.22 51 15 213 +2
29APR26 192.50 C 11.73 11.73 9.10 9.32 -1.12 51 16 169 +3
29APR26 195.00 C 9.43 9.43 9.43 8.41 -1.02 51 15 96 -11
29APR26 197.50 C 7.65 7.65 7.65 7.57 -0.94 51 2 288 0
29APR26 200.00 C 7.57 7.57 6.28 6.79 -0.79 51 22 223 +16
29APR26 205.00 C 7.20 7.20 5.20 5.43 -0.78 51 31 273 +18
29APR26 210.00 C 4.30 4.30 3.99 4.30 -0.63 52 62 271 +45
29APR26 215.00 C 3.82 3.82 3.82 3.38 -0.55 52 100 521 +100
29APR26 220.00 C 2.60 2.65 2.60 2.65 -0.45 52 11 1,140 +9
29APR26 225.00 C 0.00 0.00 0.00 2.07 -0.37 52 0 441 0
29APR26 230.00 C 2.40 2.54 1.62 1.62 -0.28 52 650 2,117 +295
29APR26 235.00 C 1.55 1.55 1.55 1.26 -0.26 53 40 855 +40
29APR26 240.00 C 0.00 0.00 0.00 0.95 -0.25 53 0 907 0
29APR26 245.00 C 0.90 0.90 0.90 0.69 -0.22 52 2 1,418 0
29APR26 250.00 C 0.70 0.70 0.70 0.52 -0.15 52 1 1,748 0
29APR26 255.00 C 0.00 0.00 0.00 0.38 -0.13 52 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.28 -0.10 52 0 435 0
29APR26 265.00 C 0.00 0.00 0.00 0.21 -0.08 52 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.15 -0.06 52 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.11 -0.05 52 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.08 -0.04 52 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 58 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 63 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 40.34 -1.45 55 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 38.46 -1.22 55 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 36.71 -1.16 56 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 34.62 -1.28 55 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 32.93 -1.16 55 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 31.92 -0.42 58 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 30.10 -0.55 57 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 27.89 -1.13 55 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 27.02 -0.43 58 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 24.86 -1.07 55 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 23.91 -0.57 57 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 22.19 -0.89 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 20.27 -1.47 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 19.16 -1.44 54 0 15 0
28MAY26 185.00 C 19.47 19.47 17.92 17.95 -1.38 54 16 61 +16
28MAY26 187.50 C 0.00 0.00 0.00 16.80 -1.39 54 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 15.71 -1.33 54 0 190 0
28MAY26 192.50 C 16.50 16.50 16.50 14.68 -1.38 54 15 146 0
28MAY26 195.00 C 0.00 0.00 0.00 13.73 -1.13 54 0 150 0
28MAY26 197.50 C 0.00 0.00 0.00 12.83 -1.05 55 0 95 0
28MAY26 200.00 C 13.15 13.15 12.02 11.97 -1.19 55 2 166 +1
28MAY26 205.00 C 0.00 0.00 0.00 10.40 -0.91 55 0 119 0
28MAY26 210.00 C 0.00 0.00 0.00 9.01 -0.79 55 0 111 0
28MAY26 215.00 C 0.00 0.00 0.00 7.78 -0.76 55 0 145 0
28MAY26 220.00 C 6.58 6.60 6.58 6.70 -0.71 55 16 165 +10
28MAY26 225.00 C 0.00 0.00 0.00 5.80 -0.63 55 0 176 0
28MAY26 230.00 C 6.21 6.21 5.85 5.07 -0.50 56 8 165 +6
28MAY26 235.00 C 0.00 0.00 0.00 4.33 -0.36 56 0 135 0
28MAY26 240.00 C 0.00 0.00 0.00 3.69 -0.32 56 0 115 0
28MAY26 245.00 C 4.00 4.00 4.00 3.13 -0.30 56 2 223 0
28MAY26 250.00 C 0.00 0.00 0.00 2.66 -0.26 56 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 2.25 -0.23 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 1.90 -0.20 56 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 1.60 -0.18 56 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 1.35 -0.15 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 1.13 -0.14 56 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 0.95 -0.12 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 0.79 -0.11 56 0 70 0
28MAY26 290.00 C 0.00 0.00 0.00 0.66 -0.10 56 0 92 0
28MAY26 295.00 C 0.00 0.00 0.00 0.56 -0.08 56 0 121 0
28MAY26 300.00 C 0.00 0.00 0.00 0.46 -0.07 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.32 -0.05 56 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.22 -0.04 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.15 -0.03 56 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.11 -0.02 56 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 67.81 -1.74 52 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 65.84 -1.41 56 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 63.63 -1.44 56 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 61.20 -1.62 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 58.91 -1.67 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 56.96 -1.52 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 54.45 -1.91 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 52.57 -1.73 54 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 51.52 -0.73 59 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 48.10 -2.12 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 46.54 -1.55 54 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 45.78 -0.48 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 42.71 -1.88 54 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 41.03 -1.50 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 39.27 -1.37 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 37.38 -1.70 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 36.46 -0.96 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 34.12 -2.36 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 32.46 -1.72 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 30.88 -1.78 53 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 29.31 -1.88 53 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 28.55 -1.21 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 27.45 -0.94 56 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 25.36 -1.70 54 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 24.14 -1.64 54 0 116 0
29JUN26 182.50 C 23.27 23.27 22.71 22.96 -1.71 54 60 75 +60
29JUN26 185.00 C 21.80 22.10 21.57 22.05 -1.45 55 60 488 +48
29JUN26 187.50 C 21.55 21.93 20.64 20.93 -1.42 55 105 90 +60
29JUN26 190.00 C 21.73 21.73 19.64 19.85 -1.40 55 75 314 -15
29JUN26 192.50 C 22.22 22.22 18.61 18.83 -1.42 55 60 88 +40
29JUN26 195.00 C 21.14 21.14 17.53 17.74 -1.53 54 60 771 +30
29JUN26 197.50 C 16.61 16.72 16.61 16.90 -1.32 55 34 154 +19
29JUN26 200.00 C 16.08 16.08 15.73 16.00 -1.19 55 75 2,857 +28
29JUN26 205.00 C 14.01 14.12 14.01 14.30 -1.08 55 30 113 0
29JUN26 210.00 C 0.00 0.00 0.00 12.84 -1.05 55 0 58 0
29JUN26 215.00 C 0.00 0.00 0.00 11.62 -0.82 55 0 34 0
29JUN26 220.00 C 0.00 0.00 0.00 10.37 -0.76 55 0 133 0
29JUN26 225.00 C 0.00 0.00 0.00 9.39 -0.56 56 0 49 0
29JUN26 230.00 C 10.00 10.00 10.00 8.36 -0.52 56 20 3,119 0
29JUN26 235.00 C 0.00 0.00 0.00 7.43 -0.48 56 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 6.60 -0.45 56 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 5.85 -0.42 56 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 5.18 -0.39 56 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 4.59 -0.35 56 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 4.06 -0.32 56 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 3.58 -0.30 56 0 764 0
29JUN26 270.00 C 4.00 4.00 4.00 3.16 -0.28 56 2 61 0
29JUN26 275.00 C 0.00 0.00 0.00 2.79 -0.25 56 0 150 0
29JUN26 280.00 C 2.80 2.80 2.80 2.46 -0.23 56 20 276 +20
29JUN26 285.00 C 0.00 0.00 0.00 2.16 -0.21 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 1.90 -0.20 56 0 107 0
29JUN26 295.00 C 0.00 0.00 0.00 1.68 -0.17 56 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 1.47 -0.16 56 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 1.14 -0.13 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.88 -0.10 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 0.67 -0.09 56 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 0.52 -0.07 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.40 -0.06 56 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.31 -0.04 56 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.24 -0.03 56 0 274 0
29SEP26 150.00 C 0.00 0.00 0.00 50.03 -1.19 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 48.28 -1.37 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 46.77 -1.35 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 45.28 -1.32 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 44.70 -0.91 58 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 42.40 -1.31 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 41.35 -0.98 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 40.05 -0.92 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 38.49 -1.20 56 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 37.19 -1.19 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 35.89 -1.24 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 35.01 -0.91 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 33.50 -1.24 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 32.74 -0.86 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 31.39 -1.32 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 30.34 -1.40 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 29.33 -1.37 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 28.34 -1.35 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 27.39 -1.32 56 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 26.47 -1.30 56 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 25.56 -1.27 56 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 23.88 -1.23 56 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 22.32 -1.16 56 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 20.69 -1.44 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 19.26 -1.42 56 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 18.18 -1.22 57 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 16.93 -1.17 57 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 15.90 -0.48 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 14.66 -1.06 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 13.64 -1.00 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 12.96 -0.28 57 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 11.80 -0.53 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 10.97 -0.51 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 10.20 -0.48 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 9.49 -0.45 57 0 33 0
29SEP26 275.00 C 0.00 0.00 0.00 8.82 -0.44 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 8.20 -0.41 57 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 7.62 -0.40 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 7.08 -0.38 57 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 6.58 -0.36 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 6.12 -0.34 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 5.28 -0.32 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 4.57 -0.28 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 3.95 -0.25 57 0 0 0
29SEP26 340.00 C 4.95 4.95 4.95 3.41 -0.34 57 2 6 +2
29SEP26 350.00 C 0.00 0.00 0.00 2.95 -0.20 57 0 79 0
30DEC26 160.00 C 0.00 0.00 0.00 50.41 -1.17 57 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 49.10 -1.16 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 47.81 -1.19 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 46.56 -1.18 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 45.20 -1.32 56 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 44.14 -1.16 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.98 -1.16 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 42.36 -0.58 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 40.93 -0.89 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 39.66 -1.08 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.61 -1.07 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 37.78 -0.90 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 36.52 -1.59 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 35.56 -1.40 56 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 34.62 -1.38 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 33.70 -1.36 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 32.81 -1.34 56 0 55 0
30DEC26 205.00 C 0.00 0.00 0.00 31.11 -1.30 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 29.52 -1.23 56 0 96 0
30DEC26 215.00 C 0.00 0.00 0.00 28.13 -0.86 57 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 26.39 -1.14 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 25.00 -1.13 56 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 23.73 -1.10 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 22.88 -0.69 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 21.30 -1.24 56 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 20.30 -0.96 57 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 19.26 -1.26 57 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 18.26 -1.25 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 17.37 -0.91 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 16.54 -0.84 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 15.66 -0.88 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 14.95 -0.50 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 14.18 -0.48 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 13.54 -0.37 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 12.83 -0.37 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 12.16 -0.37 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.53 -0.37 57 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 10.06 -0.66 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 9.05 -0.62 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 8.14 -0.59 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.33 -0.55 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 6.60 -0.51 57 0 202 0
30MAR27 160.00 C 0.00 0.00 0.00 55.54 -1.13 56 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 54.24 -1.20 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 53.00 -1.19 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 51.88 -1.10 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 50.75 -1.06 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 49.20 -1.41 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.12 -1.48 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 47.21 -1.30 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 46.08 -1.34 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 45.00 -1.40 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 44.00 -1.38 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.24 -1.10 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 42.09 -1.00 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 41.41 -1.04 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 40.49 -1.04 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 39.60 -1.29 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 38.73 -1.27 56 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 37.04 -1.25 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 35.39 -1.26 56 0 160 0
30MAR27 215.00 C 0.00 0.00 0.00 33.57 -1.29 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 32.12 -1.27 56 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 30.75 -1.23 56 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 29.44 -1.19 56 0 60 0
30MAR27 235.00 C 0.00 0.00 0.00 28.20 -1.17 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 27.32 -0.83 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 26.18 -0.82 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 25.10 -0.81 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 24.07 -0.77 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 23.09 -0.75 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 21.88 -1.01 57 0 1 0
TOTAL CALL 2,679 88,646 +765
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 221 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 213 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 205 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 198 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 191 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 184 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 177 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 170 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 164 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 157 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 151 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 145 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 139 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 133 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 127 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 116 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 111 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 106 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 100 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 95 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 90 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 85 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 81 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 76 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 71 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,021 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 299 0
30MAR26 160.00 P 0.21 0.21 0.21 0.04 -0.03 56 5 236 -4
30MAR26 162.50 P 0.00 0.00 0.00 0.08 -0.05 56 0 522 0
30MAR26 165.00 P 0.00 0.00 0.00 0.14 -0.08 55 0 576 0
30MAR26 167.50 P 0.00 0.00 0.00 0.25 -0.11 55 0 538 0
30MAR26 170.00 P 0.72 0.72 0.72 0.42 -0.15 55 15 623 +1
30MAR26 172.50 P 0.75 1.01 0.75 0.68 -0.19 55 30 536 +15
30MAR26 175.00 P 0.76 1.47 0.76 1.07 -0.21 55 60 1,609 +44
30MAR26 177.50 P 0.95 1.43 0.95 1.61 -0.21 56 84 651 +44
30MAR26 180.00 P 1.60 2.60 1.30 2.32 -0.20 56 55 963 -30
30MAR26 182.50 P 1.98 2.59 1.98 3.22 -0.13 56 45 3,044 -30
30MAR26 185.00 P 3.58 5.00 3.58 4.32 -0.01 56 49 1,358 -10
30MAR26 187.50 P 3.33 3.33 3.33 5.64 +0.18 57 2 715 0
30MAR26 190.00 P 4.46 5.58 4.46 7.17 +0.41 57 96 1,197 +6
30MAR26 192.50 P 5.76 7.09 5.56 8.64 +0.18 55 48 1,252 +25
30MAR26 195.00 P 7.03 12.48 7.00 10.48 +0.29 55 22 1,199 +13
30MAR26 197.50 P 9.10 9.10 9.10 12.48 +0.42 55 21 413 -15
30MAR26 200.00 P 11.20 16.00 11.20 15.04 +0.71 63 25 2,131 -25
30MAR26 205.00 P 0.00 0.00 0.00 19.14 +0.76 55 0 1,132 0
30MAR26 210.00 P 20.00 24.70 20.00 23.92 +0.92 55 3 1,319 -1
30MAR26 215.00 P 25.00 30.50 25.00 28.83 +1.01 55 9 1,799 -9
30MAR26 220.00 P 0.00 0.00 0.00 33.80 +0.32 0 0 531 0
30MAR26 225.00 P 0.00 0.00 0.00 39.91 +1.08 119 0 1,171 0
30MAR26 230.00 P 44.50 44.50 44.50 43.80 +0.90 0 1 858 -1
30MAR26 235.00 P 0.00 0.00 0.00 48.80 +1.10 0 0 689 -297
30MAR26 240.00 P 0.00 0.00 0.00 55.04 +2.34 152 0 235 -243
30MAR26 245.00 P 0.00 0.00 0.00 58.80 +1.10 0 0 904 -25
30MAR26 250.00 P 0.00 0.00 0.00 63.80 -0.78 0 0 360 0
30MAR26 255.00 P 0.00 0.00 0.00 69.68 +1.59 166 0 320 0
30MAR26 260.00 P 0.00 0.00 0.00 73.80 +1.10 0 0 400 0
30MAR26 265.00 P 0.00 0.00 0.00 79.67 +1.38 181 0 0 -151
30MAR26 270.00 P 0.00 0.00 0.00 84.65 +1.95 187 0 22 -151
30MAR26 275.00 P 0.00 0.00 0.00 89.68 +1.59 195 0 75 -24
30MAR26 280.00 P 0.00 0.00 0.00 94.68 +1.67 202 0 123 -107
30MAR26 285.00 P 0.00 0.00 0.00 99.78 +1.90 213 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 104.61 +1.60 213 0 0 -57
30MAR26 295.00 P 0.00 0.00 0.00 109.67 +1.21 222 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 114.65 +1.77 228 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 124.67 +1.66 241 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 134.65 +1.53 252 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 144.71 +1.39 266 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 154.65 +1.57 273 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 164.69 +1.49 285 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 174.68 +1.38 295 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 184.71 +1.82 306 0 0 0
29APR26 160.00 P 3.24 3.43 3.24 2.70 -0.07 53 103 118 +103
29APR26 162.50 P 3.41 4.00 3.41 3.22 -0.08 53 117 117 +117
29APR26 165.00 P 4.00 4.40 3.23 3.84 -0.07 53 33 46 +31
29APR26 167.50 P 5.00 5.00 5.00 4.52 -0.07 53 4 4 +4
29APR26 170.00 P 4.26 5.37 4.26 5.28 -0.04 53 95 723 +30
29APR26 172.50 P 6.70 6.70 5.67 6.13 -0.05 53 30 370 0
29APR26 175.00 P 5.76 7.50 5.76 7.04 0.00 53 33 524 +23
29APR26 177.50 P 0.00 0.00 0.00 8.09 +0.06 53 0 148 0
29APR26 180.00 P 7.45 7.45 7.45 9.14 +0.18 53 45 818 0
29APR26 182.50 P 8.50 8.50 8.50 10.37 +0.40 54 60 324 +30
29APR26 185.00 P 9.40 11.95 9.10 11.63 +0.43 54 71 889 +24
29APR26 187.50 P 0.00 0.00 0.00 12.99 +0.59 54 0 356 0
29APR26 190.00 P 0.00 0.00 0.00 14.45 +0.78 54 0 585 0
29APR26 192.50 P 13.00 13.45 12.90 15.92 +0.83 54 31 284 0
29APR26 195.00 P 15.59 15.59 15.59 17.57 +0.95 55 40 145 -31
29APR26 197.50 P 17.42 17.55 17.42 18.67 +0.53 52 33 139 -33
29APR26 200.00 P 0.00 0.00 0.00 20.37 +0.33 52 0 482 0
29APR26 205.00 P 0.00 0.00 0.00 23.95 +0.35 52 0 759 0
29APR26 210.00 P 0.00 0.00 0.00 27.82 +0.47 52 0 236 0
29APR26 215.00 P 32.70 32.70 32.70 32.63 +1.34 57 6 780 0
29APR26 220.00 P 0.00 0.00 0.00 36.67 +1.26 56 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 41.44 +1.67 59 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 46.30 +1.71 62 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 51.03 +1.95 65 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 55.60 +1.30 65 0 355 0
29APR26 245.00 P 0.00 0.00 0.00 59.00 +0.17 49 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 65.27 +0.69 69 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 70.02 +1.73 70 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 74.85 +1.85 71 0 146 0
29APR26 265.00 P 0.00 0.00 0.00 79.97 +1.68 76 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 85.15 +2.14 81 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 89.92 +1.83 81 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 94.73 +1.72 82 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 99.95 +1.99 87 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 105.35 +2.34 94 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 110.31 +1.85 97 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 115.23 +2.18 99 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 125.24 +2.19 104 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 134.79 +1.67 102 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 145.22 +1.80 113 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 155.28 +1.86 118 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 165.37 +1.97 124 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 3.70 +0.05 56 0 36 0
28MAY26 152.50 P 0.00 0.00 0.00 4.23 +0.05 56 0 9 0
28MAY26 155.00 P 5.38 5.38 5.38 4.95 +0.09 56 51 54 +50
28MAY26 157.50 P 0.00 0.00 0.00 5.65 +0.08 57 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 6.36 +0.09 57 0 77 0
28MAY26 162.50 P 0.00 0.00 0.00 7.13 +0.14 57 0 56 0
28MAY26 165.00 P 8.17 8.17 8.17 8.01 +0.14 57 1 34 +1
28MAY26 167.50 P 0.00 0.00 0.00 8.89 +0.13 57 0 20 0
28MAY26 170.00 P 10.35 10.35 9.93 9.83 +0.18 57 30 119 +11
28MAY26 172.50 P 0.00 0.00 0.00 10.91 +0.24 57 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 11.99 +0.35 57 0 35 0
28MAY26 177.50 P 0.00 0.00 0.00 13.07 +0.37 57 0 18 0
28MAY26 180.00 P 14.50 14.50 14.50 14.33 +0.54 57 15 46 +11
28MAY26 182.50 P 0.00 0.00 0.00 15.56 +0.57 57 0 45 0
28MAY26 185.00 P 16.20 16.92 16.20 16.92 +0.91 57 25 116 +22
28MAY26 187.50 P 0.00 0.00 0.00 18.18 +0.87 57 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 19.59 +0.80 57 0 170 0
28MAY26 192.50 P 0.00 0.00 0.00 20.97 +0.76 57 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 22.48 +0.79 57 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 23.94 +0.64 56 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 26.14 +1.20 58 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 29.55 +1.15 59 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 32.24 +0.43 56 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 37.06 +1.52 60 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 39.56 +0.25 54 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 44.76 +1.44 59 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 48.98 +1.54 60 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 52.82 +0.63 58 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 57.24 +0.91 59 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 61.79 +0.80 59 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 66.67 +1.16 61 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 70.88 +0.79 60 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 75.52 +0.95 60 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 80.73 +1.47 64 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 85.68 +1.69 66 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 90.78 +2.00 69 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 95.26 +1.62 67 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 99.95 +1.46 67 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 105.35 +2.06 72 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 110.31 +1.85 74 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 115.23 +1.95 75 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 125.24 +1.99 79 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 135.24 +2.00 83 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 145.22 +1.80 86 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 155.28 +1.86 90 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.14 0.00 56 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 1.35 0.00 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.58 0.00 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.88 0.00 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 2.18 0.00 56 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 2.51 +0.01 56 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.92 +0.01 56 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 3.33 +0.01 56 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 3.77 +0.03 56 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 4.31 +0.03 56 0 96 0
29JUN26 145.00 P 0.00 0.00 0.00 4.85 +0.03 56 0 64 0
29JUN26 147.50 P 0.00 0.00 0.00 5.40 +0.03 56 0 84 0
29JUN26 150.00 P 6.40 6.40 6.40 6.08 +0.06 56 8 406 0
29JUN26 152.50 P 0.00 0.00 0.00 6.78 -0.15 56 0 108 0
29JUN26 155.00 P 0.00 0.00 0.00 7.49 +0.06 56 0 311 0
29JUN26 157.50 P 0.00 0.00 0.00 8.26 +0.10 56 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 9.04 0.00 56 0 486 0
29JUN26 162.50 P 0.00 0.00 0.00 10.31 +0.40 57 0 215 0
29JUN26 165.00 P 0.00 0.00 0.00 11.22 +0.10 57 0 299 0
29JUN26 167.50 P 12.37 12.37 12.22 12.26 +0.35 57 60 200 +60
29JUN26 170.00 P 13.12 13.12 13.12 13.34 +0.14 57 45 143 -5
29JUN26 172.50 P 14.17 14.30 14.17 14.42 +0.62 57 48 63 +18
29JUN26 175.00 P 15.66 15.68 15.66 15.54 +0.46 57 30 165 +9
29JUN26 177.50 P 14.73 16.50 14.73 16.69 +0.49 57 20 133 +15
29JUN26 180.00 P 0.00 0.00 0.00 17.91 +0.50 57 0 206 0
29JUN26 182.50 P 19.29 19.29 19.29 19.19 +0.54 57 15 530 -15
29JUN26 185.00 P 20.31 20.60 20.31 20.53 +0.59 57 18 169 -15
29JUN26 187.50 P 0.00 0.00 0.00 21.87 +0.78 57 0 67 0
29JUN26 190.00 P 20.62 20.62 20.62 23.28 +0.77 57 15 209 0
29JUN26 192.50 P 0.00 0.00 0.00 24.66 +0.64 56 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 26.22 +0.72 57 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 27.95 +0.64 57 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 29.53 +0.66 57 0 5,823 0
29JUN26 205.00 P 0.00 0.00 0.00 33.09 +1.19 58 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 36.22 +1.29 57 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 40.16 +0.91 58 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 44.06 +1.68 59 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 46.96 +0.74 56 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 52.47 +1.57 61 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 56.01 +1.76 59 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 60.24 +1.14 60 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 65.22 +2.18 62 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 69.51 +1.85 62 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 73.57 +1.32 61 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 78.02 +1.31 62 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 82.79 +1.55 63 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 87.17 +1.38 62 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 91.58 +1.26 62 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 95.47 +0.45 58 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 100.58 +0.89 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 105.62 +1.22 62 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 110.39 +1.22 63 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 115.23 +1.33 63 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 125.24 +1.69 67 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 135.24 +1.83 70 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 145.22 +1.80 73 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 155.28 +1.86 76 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 165.37 +1.97 79 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 174.68 +1.28 76 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 184.71 +1.35 79 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.48 -0.02 57 0 1,677 0
29SEP26 152.50 P 0.00 0.00 0.00 13.44 +0.15 57 0 161 0
29SEP26 155.00 P 0.00 0.00 0.00 14.37 +0.11 57 0 226 0
29SEP26 157.50 P 0.00 0.00 0.00 15.43 +0.21 58 0 124 0
29SEP26 160.00 P 0.00 0.00 0.00 16.51 +0.37 58 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 17.49 +0.20 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.14 -0.21 56 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 19.53 +0.34 57 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 20.69 +0.36 57 0 318 0
29SEP26 172.50 P 0.00 0.00 0.00 21.95 +0.43 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 23.20 +0.46 57 0 700 0
29SEP26 177.50 P 0.00 0.00 0.00 24.48 +0.31 57 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 25.81 +0.34 57 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 27.17 +0.54 57 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 28.56 +0.56 57 0 291 0
29SEP26 187.50 P 0.00 0.00 0.00 29.99 +0.59 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 31.46 +0.62 57 0 655 0
29SEP26 192.50 P 0.00 0.00 0.00 32.96 +0.65 57 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 34.46 +0.64 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 35.61 +0.16 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 37.79 +0.46 57 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 41.09 +0.80 58 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 43.88 +0.39 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 48.05 +0.61 58 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 51.06 +0.20 57 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 55.36 +0.83 58 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 59.15 +0.71 58 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 62.63 +0.32 58 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 67.04 +0.81 59 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 71.12 +0.88 59 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 75.21 +0.91 59 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 79.35 +0.90 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 83.50 +0.87 60 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 87.27 +0.42 59 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 92.21 +1.05 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 96.53 +1.04 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 100.71 +0.85 60 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 105.17 +0.87 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 109.69 +0.93 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 113.88 +0.63 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 118.73 +0.95 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 127.97 +1.04 61 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 137.09 +0.90 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 146.79 +1.44 62 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 156.08 +1.19 62 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 165.80 +1.48 63 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 21.54 +0.29 57 0 1 0
30DEC26 162.50 P 0.00 0.00 0.00 22.72 +0.37 57 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 23.67 -0.03 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 24.86 +0.25 57 0 729 0
30DEC26 170.00 P 0.00 0.00 0.00 26.10 +0.46 57 0 826 0
30DEC26 172.50 P 25.75 25.75 25.75 27.38 +0.36 56 20 24 +20
30DEC26 175.00 P 0.00 0.00 0.00 28.73 +0.43 56 0 120 0
30DEC26 177.50 P 0.00 0.00 0.00 30.06 +0.45 56 0 60 0
30DEC26 180.00 P 29.50 29.50 29.50 31.42 +0.30 56 20 613 +20
30DEC26 182.50 P 0.00 0.00 0.00 32.81 +0.32 57 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 34.23 +0.51 57 0 385 0
30DEC26 187.50 P 0.00 0.00 0.00 35.68 +0.53 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 37.16 +0.56 56 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 38.67 +0.58 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 40.17 +0.57 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 41.46 -0.10 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 43.55 +0.49 57 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 46.89 +0.53 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 50.21 +0.50 57 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 53.74 +0.61 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 56.88 +0.26 57 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 60.60 +0.50 57 0 21 0
30DEC26 230.00 P 0.00 0.00 0.00 64.53 +0.64 58 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 67.65 +0.03 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 71.92 +0.51 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 75.70 +0.42 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.56 +1.77 59 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 83.58 +0.80 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 88.31 +1.05 58 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 91.99 +0.63 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.42 +0.93 58 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 100.48 +0.81 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 104.66 +0.76 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 109.04 +0.85 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 113.48 +1.01 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 117.87 +1.02 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 122.25 +1.03 59 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 131.16 +1.11 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 140.13 +0.76 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 149.26 +1.12 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 158.51 +1.16 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 167.76 +1.45 60 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 25.24 +0.01 56 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.44 +0.01 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 27.84 +0.24 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 28.89 +0.02 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.18 +0.03 56 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.49 +0.04 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.83 +0.05 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.20 +0.06 56 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 35.66 +0.14 56 0 45 0
30MAR27 182.50 P 0.00 0.00 0.00 37.09 +0.15 56 0 37 0
30MAR27 185.00 P 38.30 38.30 38.30 38.54 +0.17 56 1 31 +1
30MAR27 187.50 P 0.00 0.00 0.00 40.01 +0.17 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 41.83 +0.51 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 43.24 +0.40 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.51 +0.14 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.07 +0.14 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 47.66 +0.15 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 51.10 +0.35 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 54.45 +0.41 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 57.67 +0.23 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 61.18 +0.25 56 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 64.76 +0.27 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.52 +0.41 56 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 72.12 +0.32 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.20 +0.65 57 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 79.76 +0.40 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 83.96 +0.74 57 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 87.59 +0.44 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 91.49 +0.38 57 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 95.55 +0.45 57 0 30 0
TOTAL PUT 1,693 97,128 -531
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 41.44
30MAR26 19.00 C 0.00 0.00 0.00 22.45 +0.24 225 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.95 +0.24 217 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.45 +0.24 209 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.45 +0.24 193 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.45 +0.24 179 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.45 +0.24 164 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.45 +0.24 150 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.45 +0.24 137 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.45 +0.24 123 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.45 +0.24 109 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.45 +0.24 91 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.45 +0.24 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.45 +0.24 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.45 +0.24 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.45 +0.24 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.45 +0.24 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.45 +0.24 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.45 +0.24 0 0 15 0
30MAR26 36.00 C 0.00 0.00 0.00 5.45 +0.23 0 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 4.45 +0.23 0 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.45 +0.23 0 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 2.47 +0.23 28 0 131 0
30MAR26 40.00 C 0.00 0.00 0.00 1.49 +0.17 21 0 397 0
30MAR26 41.00 C 0.76 0.76 0.70 0.75 +0.10 25 16 509 0
30MAR26 42.00 C 0.17 0.17 0.17 0.28 +0.05 26 61 396 -1
30MAR26 43.00 C 0.10 0.10 0.10 0.07 0.00 25 1 1,043 -1
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,028 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 719 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 347 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 262 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.51 +0.23 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.52 +0.24 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.52 +0.24 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.52 +0.23 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.53 +0.24 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.54 +0.23 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.56 +0.21 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.61 +0.19 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.70 +0.15 24 0 29 0
29APR26 39.00 C 0.00 0.00 0.00 2.86 +0.10 23 0 606 0
29APR26 40.00 C 1.89 1.89 1.89 2.06 +0.06 22 30 731 0
29APR26 41.00 C 1.44 1.44 1.44 1.46 +0.02 22 30 834 0
29APR26 42.00 C 0.88 0.88 0.87 0.99 -0.01 23 25 720 -25
29APR26 43.00 C 0.56 0.64 0.55 0.63 -0.03 23 54 691 0
29APR26 44.00 C 0.37 0.37 0.35 0.38 -0.04 23 55 668 +15
29APR26 45.00 C 0.22 0.22 0.20 0.22 -0.03 23 160 443 +139
29APR26 46.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 187 0
29APR26 47.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 35 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 10.58 +0.24 19 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.59 +0.24 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.60 +0.23 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.62 +0.22 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.66 +0.22 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.72 +0.20 23 0 0 0
28MAY26 37.00 C 4.65 4.65 4.65 4.83 +0.18 23 1 15 0
28MAY26 38.00 C 0.00 0.00 0.00 3.99 +0.16 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.22 +0.22 23 0 275 0
28MAY26 40.00 C 0.00 0.00 0.00 2.47 +0.11 22 0 430 0
28MAY26 41.00 C 1.69 1.72 1.66 1.90 +0.08 22 78 616 +78
28MAY26 42.00 C 1.25 1.25 1.19 1.42 +0.05 22 77 777 -1
28MAY26 43.00 C 0.94 0.94 0.85 1.03 +0.03 23 53 626 -50
28MAY26 44.00 C 0.64 0.64 0.64 0.73 +0.02 23 7 550 -7
28MAY26 45.00 C 0.48 0.48 0.48 0.51 +0.01 23 8 411 -8
28MAY26 46.00 C 0.00 0.00 0.00 0.34 0.00 23 0 227 0
28MAY26 47.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 426 0
28MAY26 48.00 C 0.00 0.00 0.00 0.15 0.00 23 0 137 0
28MAY26 49.00 C 0.00 0.00 0.00 0.10 0.00 24 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.06 0.00 23 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 17.60 +0.24 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.61 +0.24 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.62 +0.24 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.62 +0.24 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.63 +0.24 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.64 +0.24 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.65 +0.24 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.66 +0.24 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.68 +0.24 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.70 +0.22 22 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.75 +0.22 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.82 +0.21 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.92 +0.20 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.07 +0.18 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.28 +0.16 23 0 45 0
29JUN26 39.00 C 0.00 0.00 0.00 3.56 +0.15 23 0 130 0
29JUN26 40.00 C 2.44 2.44 2.44 2.82 +0.12 22 15 262 0
29JUN26 41.00 C 0.00 0.00 0.00 2.27 +0.11 22 0 510 0
29JUN26 42.00 C 1.46 1.46 1.46 1.79 +0.08 22 15 473 0
29JUN26 43.00 C 1.11 1.11 1.11 1.39 +0.07 22 13 327 0
29JUN26 44.00 C 0.84 0.84 0.84 1.06 +0.05 22 7 393 +7
29JUN26 45.00 C 0.00 0.00 0.00 0.80 +0.04 23 0 382 0
29JUN26 46.00 C 0.00 0.00 0.00 0.59 +0.03 23 0 180 0
29JUN26 47.00 C 0.36 0.36 0.36 0.43 +0.02 23 15 770 +15
29JUN26 48.00 C 0.00 0.00 0.00 0.31 +0.02 23 0 225 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 0.00 23 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 0.00 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 15.62 +0.24 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.62 +0.24 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.63 +0.24 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.64 +0.24 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.65 +0.24 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.67 +0.24 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.69 +0.23 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.74 +0.23 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.80 +0.21 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.91 +0.21 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.06 +0.19 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.26 +0.17 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.52 +0.15 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.85 +0.13 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.25 +0.12 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.73 +0.10 23 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.27 +0.08 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.86 +0.06 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.53 +0.06 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.25 +0.05 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.00 +0.03 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.81 +0.03 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.65 +0.02 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 0.22 +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 13.63 +0.24 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.64 +0.23 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.66 +0.23 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.70 +0.23 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.75 +0.22 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.83 +0.21 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.96 +0.20 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.13 +0.19 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.35 +0.17 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.62 +0.15 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.97 +0.14 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.36 +0.12 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.81 +0.11 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.33 +0.09 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.88 +0.08 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.50 +0.07 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.14 +0.05 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.84 +0.05 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.57 +0.04 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.34 +0.04 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.13 +0.02 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.95 +0.02 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.81 +0.02 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.32 0.00 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 10.78 +0.22 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.88 +0.20 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.02 +0.20 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.21 +0.17 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.44 +0.15 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.74 +0.15 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.08 +0.14 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.47 +0.13 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.91 +0.11 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.38 +0.11 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.91 +0.09 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.46 +0.08 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.08 +0.07 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.71 +0.07 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.40 +0.06 23 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.10 +0.05 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.84 +0.03 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.61 +0.04 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.40 +0.03 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.22 +0.02 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 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 721 23,491 +161
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 252 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 222 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 208 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 194 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 181 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 156 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 133 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 620 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 172 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 433 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 244 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 749 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 528 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 518 0
30MAR26 40.00 P 0.12 0.12 0.10 0.08 -0.06 26 3 756 0
30MAR26 41.00 P 0.28 0.37 0.28 0.33 -0.10 27 55 846 +12
30MAR26 42.00 P 0.95 0.95 0.95 0.85 -0.20 27 14 738 +14
30MAR26 43.00 P 0.00 0.00 0.00 1.67 -0.22 30 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 2.57 -0.23 27 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 3.56 -0.24 0 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 4.56 -0.24 0 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.56 -0.24 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.56 -0.24 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.56 -0.24 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.56 -0.24 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.06 -0.24 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.56 -0.24 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.06 -0.24 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.56 -0.24 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 115 0
29APR26 36.00 P 0.10 0.10 0.10 0.03 -0.03 24 20 216 +13
29APR26 37.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 397 0
29APR26 38.00 P 0.24 0.27 0.24 0.17 -0.09 24 22 743 -19
29APR26 39.00 P 0.00 0.00 0.00 0.34 -0.14 24 0 580 0
29APR26 40.00 P 0.76 0.76 0.76 0.61 -0.18 24 30 904 -12
29APR26 41.00 P 1.21 1.21 1.00 1.00 -0.23 24 169 1,186 +43
29APR26 42.00 P 1.62 1.74 1.62 1.53 -0.21 24 53 683 -1
29APR26 43.00 P 0.00 0.00 0.00 2.19 -0.27 25 0 752 0
29APR26 44.00 P 0.00 0.00 0.00 2.87 -0.27 23 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.71 -0.27 23 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.62 -0.26 24 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.57 -0.26 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.56 -0.24 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.79 -0.01 43 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.56 -0.24 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.06 -0.24 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.56 -0.24 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.06 -0.24 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.56 -0.24 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 0.00 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 0.00 25 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 153 0
28MAY26 35.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 263 0
28MAY26 36.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 309 0
28MAY26 37.00 P 0.33 0.33 0.33 0.23 -0.06 23 4 319 +4
28MAY26 38.00 P 0.00 0.00 0.00 0.39 -0.08 23 0 380 0
28MAY26 39.00 P 0.74 0.77 0.74 0.63 -0.11 24 24 377 0
28MAY26 40.00 P 1.15 1.15 1.13 0.96 -0.14 24 14 501 0
28MAY26 41.00 P 1.55 1.64 1.55 1.38 -0.17 24 41 431 +9
28MAY26 42.00 P 2.08 2.25 2.07 1.91 -0.18 24 209 285 +4
28MAY26 43.00 P 0.00 0.00 0.00 2.53 -0.21 24 0 461 0
28MAY26 44.00 P 0.00 0.00 0.00 3.15 -0.22 23 0 240 0
28MAY26 45.00 P 0.00 0.00 0.00 3.93 -0.23 23 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.77 -0.24 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.66 -0.24 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.80 -0.04 30 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.79 -0.02 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.82 +0.02 37 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.06 -0.24 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.56 -0.24 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.06 -0.24 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.56 -0.24 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 36 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 178 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 575 0
29JUN26 36.00 P 0.37 0.37 0.37 0.25 -0.04 23 8 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.40 -0.06 23 0 243 0
29JUN26 38.00 P 0.00 0.00 0.00 0.61 -0.08 23 0 566 0
29JUN26 39.00 P 0.00 0.00 0.00 0.89 -0.10 23 0 279 0
29JUN26 40.00 P 1.43 1.53 1.43 1.25 -0.11 23 45 500 +30
29JUN26 41.00 P 0.00 0.00 0.00 1.69 -0.14 23 0 478 0
29JUN26 42.00 P 0.00 0.00 0.00 2.22 -0.15 24 0 437 0
29JUN26 43.00 P 0.00 0.00 0.00 2.83 -0.17 24 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 3.41 -0.18 23 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.14 -0.20 23 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.94 -0.21 23 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.79 -0.22 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.80 -0.11 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.79 -0.06 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.82 +0.01 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.06 -0.24 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.56 -0.24 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.06 -0.24 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.56 -0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.03 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 -0.06 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.62 -0.06 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.85 -0.07 23 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.13 -0.09 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.47 -0.11 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.86 -0.13 23 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 2.33 -0.13 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.85 -0.15 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.43 -0.17 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.06 -0.18 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.75 -0.19 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.49 -0.20 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.26 -0.21 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.08 -0.21 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.93 -0.22 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.80 -0.23 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.71 -0.22 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.03 -0.24 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.44 -0.24 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.88 -0.24 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.35 -0.24 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 -0.03 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 -0.04 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.54 -0.06 23 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 -0.06 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.96 -0.07 23 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.23 -0.09 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.54 -0.11 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.92 -0.11 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.34 -0.13 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.81 -0.13 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.33 -0.16 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.89 -0.17 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.52 -0.17 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.18 -0.19 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.88 -0.19 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.63 -0.20 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.40 -0.21 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.21 -0.22 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.05 -0.22 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.92 -0.22 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.17 -0.23 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.52 -0.23 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.93 -0.23 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.37 -0.24 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.59 -0.06 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.78 -0.05 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.00 -0.07 23 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 -0.09 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 -0.09 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.90 -0.11 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.28 -0.12 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.72 -0.13 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.19 -0.13 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.72 -0.15 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.27 -0.16 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.88 -0.18 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.52 -0.18 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.21 -0.19 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.92 -0.20 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.68 -0.21 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.46 -0.21 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.28 -0.21 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.12 -0.22 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.31 -0.22 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.60 -0.24 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.98 -0.23 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.39 -0.24 23 0 0 0
TOTAL PUT 711 27,033 +97
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$ 167.30
30MAR26 140.00 C 0.00 0.00 0.00 27.35 +0.69 44 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 24.85 +0.68 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 22.36 +0.66 45 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 19.87 +0.63 43 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 17.40 +0.58 43 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 14.97 +0.50 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 12.61 +0.40 44 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 10.35 +0.26 44 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 8.25 +0.11 44 0 16 0
30MAR26 162.50 C 0.00 0.00 0.00 6.51 +0.21 46 0 10 0
30MAR26 165.00 C 0.00 0.00 0.00 4.70 -0.04 43 0 82 0
30MAR26 167.50 C 3.10 3.10 3.10 3.27 -0.40 42 11 79 -11
30MAR26 170.00 C 2.44 2.44 2.12 2.37 -0.30 44 59 508 -53
30MAR26 172.50 C 2.24 2.31 1.39 1.46 -0.41 43 77 119 +32
30MAR26 175.00 C 1.55 1.55 1.55 0.93 -0.33 43 12 137 0
30MAR26 177.50 C 0.98 0.98 0.98 0.58 -0.24 44 9 428 -9
30MAR26 180.00 C 0.44 0.44 0.44 0.33 -0.19 44 15 138 0
30MAR26 182.50 C 0.00 0.00 0.00 0.18 -0.14 44 0 118 0
30MAR26 185.00 C 0.00 0.00 0.00 0.09 -0.10 44 0 102 0
30MAR26 187.50 C 0.10 0.10 0.10 0.05 -0.05 44 1 65 -1
30MAR26 190.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 202 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 142 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 68 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 74 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 86 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 92 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 97 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 103 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 108 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 113 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 28.52 +0.58 43 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 26.31 +0.55 43 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 24.17 +0.52 43 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 22.11 +0.49 43 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 20.13 +0.46 43 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 18.24 +0.42 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 16.45 +0.38 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 14.77 +0.35 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 13.19 +0.32 43 0 16 0
29APR26 162.50 C 0.00 0.00 0.00 11.73 +0.29 43 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 10.06 -0.36 42 0 16 0
29APR26 167.50 C 0.00 0.00 0.00 8.85 -0.33 42 0 19 0
29APR26 170.00 C 0.00 0.00 0.00 7.75 -0.29 42 0 36 0
29APR26 172.50 C 0.00 0.00 0.00 6.75 -0.01 42 0 76 0
29APR26 175.00 C 0.00 0.00 0.00 5.86 +0.02 42 0 61 0
29APR26 177.50 C 5.05 5.05 5.05 5.05 -0.13 42 15 49 +15
29APR26 180.00 C 0.00 0.00 0.00 4.34 +0.02 42 0 173 0
29APR26 182.50 C 3.37 3.37 3.37 3.71 -0.09 43 17 55 0
29APR26 185.00 C 0.00 0.00 0.00 3.15 +0.04 43 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 2.67 +0.04 43 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 2.25 +0.01 43 0 46 0
29APR26 192.50 C 0.00 0.00 0.00 1.92 0.00 43 0 31 0
29APR26 195.00 C 0.00 0.00 0.00 1.63 +0.02 43 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 1.35 +0.01 43 0 186 0
29APR26 200.00 C 1.00 1.00 1.00 1.12 +0.01 43 4 232 0
29APR26 205.00 C 0.00 0.00 0.00 0.76 0.00 43 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 0.51 0.00 43 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.22 0.00 43 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.14 0.00 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.09 0.00 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.03 -0.01 43 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 30.30 +0.38 43 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 28.30 +0.34 43 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 26.37 +0.30 43 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 24.52 +0.27 43 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 22.73 +0.23 43 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 21.03 +0.19 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 19.41 +0.16 43 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 17.87 +0.13 43 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 16.41 +0.09 43 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 15.32 +0.41 45 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 13.87 +0.06 44 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 12.51 -0.03 43 0 7 0
28MAY26 170.00 C 0.00 0.00 0.00 11.36 -0.09 43 0 0 0
28MAY26 172.50 C 10.35 10.35 10.35 10.29 -0.08 43 2 32 +2
28MAY26 175.00 C 9.36 9.36 9.36 9.31 -0.10 43 1 22 0
28MAY26 177.50 C 8.45 8.45 8.45 8.39 -0.14 43 2 8 +2
28MAY26 180.00 C 0.00 0.00 0.00 7.55 -0.12 43 0 30 0
28MAY26 182.50 C 6.85 7.00 6.85 6.98 +0.01 44 23 8 -7
28MAY26 185.00 C 0.00 0.00 0.00 6.20 +0.07 44 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 5.65 +0.01 44 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 4.94 -0.12 43 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 4.40 -0.13 43 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 3.92 -0.13 43 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 3.49 -0.12 43 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 3.09 -0.13 43 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 2.42 -0.12 43 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 1.88 -0.11 43 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 1.46 -0.09 43 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 1.12 -0.09 43 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 0.85 -0.08 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.65 -0.06 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 0.49 -0.06 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.37 -0.05 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.28 -0.04 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 32.22 +0.37 43 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 30.36 +0.33 43 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 28.57 +0.31 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 26.84 +0.28 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 25.17 +0.24 43 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 23.58 +0.22 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 22.05 +0.19 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 20.59 +0.16 43 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 19.21 +0.15 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 18.18 +0.48 44 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 16.72 +0.22 44 0 7 0
29JUN26 167.50 C 0.00 0.00 0.00 15.45 +0.01 43 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 14.31 -0.04 43 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 13.24 -0.03 43 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 12.24 -0.02 43 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 11.30 0.00 43 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 10.43 -0.02 43 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 9.61 -0.06 43 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 8.92 +0.04 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 8.20 +0.01 44 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 7.48 -0.05 43 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 6.86 -0.06 43 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 6.29 -0.06 43 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 5.75 -0.07 43 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 5.26 -0.07 43 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 4.38 -0.08 43 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 3.64 -0.08 43 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 3.01 -0.08 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.48 -0.08 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 2.04 -0.07 43 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.67 -0.07 43 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.37 -0.06 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.12 -0.05 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.91 -0.05 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.74 -0.04 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.60 -0.04 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.48 -0.04 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 37.74 +0.33 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 36.13 +0.31 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 34.57 +0.30 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 33.06 +0.28 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 31.59 +0.25 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 30.18 +0.24 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 28.82 +0.22 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 27.50 +0.20 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 26.23 +0.19 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 25.01 +0.17 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 24.23 +0.61 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 23.08 +0.71 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 21.98 +0.69 46 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 20.73 +0.36 46 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 19.63 0.00 45 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 18.72 +0.23 45 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 17.80 +0.08 45 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 16.95 +0.10 46 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 16.15 +0.24 46 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 15.17 +0.05 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.40 +0.04 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 13.66 +0.02 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 12.96 +0.02 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 12.29 +0.01 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 11.66 +0.01 45 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 10.47 -0.01 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 9.40 -0.01 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 8.42 -0.03 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.54 -0.04 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 6.75 -0.04 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.04 -0.04 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 5.40 -0.04 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.82 -0.05 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 4.30 -0.05 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.84 -0.05 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 3.42 -0.05 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.05 -0.05 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.72 -0.05 45 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 41.92 +0.28 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 40.43 +0.27 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 38.98 +0.25 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 37.57 +0.23 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 36.20 +0.21 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 34.87 +0.20 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.59 +0.19 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 32.34 +0.17 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 31.13 +0.15 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.96 +0.14 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 28.83 +0.19 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.13 +0.57 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 27.06 +0.55 46 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 26.02 +0.52 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.19 +0.67 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 24.22 +0.64 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.30 +0.61 46 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 22.27 +0.38 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.41 +0.29 46 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 20.21 +0.03 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 19.41 +0.02 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 18.64 +0.01 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 17.90 0.00 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 17.19 0.00 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 16.50 -0.01 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 15.21 -0.02 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 14.00 -0.04 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 12.89 -0.04 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 11.87 -0.04 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 10.92 -0.05 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.04 -0.06 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.23 -0.07 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.49 -0.07 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.81 -0.07 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.17 -0.08 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.59 -0.08 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.06 -0.08 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.57 -0.07 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 45.19 +0.39 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 43.77 +0.38 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 42.39 +0.37 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 41.04 +0.35 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 39.74 +0.35 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.46 +0.33 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 37.22 +0.31 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.02 +0.30 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.85 +0.29 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.72 +0.29 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.62 +0.18 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 32.19 +0.91 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.03 +0.66 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 30.02 +0.68 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 29.03 +0.64 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 28.13 +0.68 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 27.21 +0.65 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 26.27 +0.59 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.46 +0.63 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 24.08 +0.33 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.64 +0.67 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 22.49 +0.28 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 21.73 +0.25 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 21.00 +0.23 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 20.29 +0.20 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 18.94 +0.14 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 17.67 +0.08 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 16.49 +0.02 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.39 +0.11 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 14.35 +0.09 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.39 +0.08 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.49 +0.07 44 0 0 0
TOTAL CALL 248 10,408 -30
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
30MAR26 147.50 P 0.00 0.00 0.00 0.02 -0.06 44 0 134 0
30MAR26 150.00 P 0.00 0.00 0.00 0.05 -0.11 44 0 96 0
30MAR26 152.50 P 0.17 0.17 0.17 0.12 -0.19 44 15 126 0
30MAR26 155.00 P 0.27 0.27 0.27 0.26 -0.29 44 15 565 0
30MAR26 157.50 P 0.00 0.00 0.00 0.48 -0.47 43 0 268 0
30MAR26 160.00 P 0.97 0.97 0.97 0.87 -0.65 43 34 204 0
30MAR26 162.50 P 1.19 1.59 1.19 1.46 -0.73 43 31 347 -29
30MAR26 165.00 P 1.79 1.79 1.79 2.33 -0.86 43 10 139 +5
30MAR26 167.50 P 2.82 3.53 2.82 3.53 -0.89 44 16 67 0
30MAR26 170.00 P 4.12 4.12 3.95 4.82 -1.25 42 34 71 -34
30MAR26 172.50 P 0.00 0.00 0.00 6.65 -1.00 44 0 83 0
30MAR26 175.00 P 0.00 0.00 0.00 8.60 -0.96 44 0 36 0
30MAR26 177.50 P 0.00 0.00 0.00 10.71 -0.93 43 0 34 0
30MAR26 180.00 P 0.00 0.00 0.00 12.97 -0.88 44 1,500 67 -1,500
30MAR26 182.50 P 0.00 0.00 0.00 15.33 -0.83 43 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 17.75 -0.78 43 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 20.22 -0.74 44 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 22.70 -0.72 0 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 25.20 -0.70 0 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 27.70 -0.70 0 0 280 -5
30MAR26 197.50 P 0.00 0.00 0.00 30.20 -0.70 0 0 17 -15
30MAR26 200.00 P 0.00 0.00 0.00 32.70 -0.70 0 0 6 -2
30MAR26 205.00 P 0.00 0.00 0.00 37.70 -0.70 0 0 0 -23
30MAR26 210.00 P 0.00 0.00 0.00 42.70 -0.70 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 47.70 -0.70 0 0 0 -33
30MAR26 220.00 P 0.00 0.00 0.00 52.70 -0.70 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 57.70 -0.70 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 62.70 -0.70 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 67.70 -0.70 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 72.70 -0.70 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 77.70 -0.70 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 82.70 -0.70 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 87.70 -0.70 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 92.70 -0.70 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 97.70 -0.70 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.88 -0.11 43 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 1.15 -0.16 43 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.52 -0.20 43 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 2.01 -0.21 44 0 36 0
29APR26 150.00 P 0.00 0.00 0.00 2.52 -0.26 44 0 14 0
29APR26 152.50 P 3.18 3.18 3.18 3.17 -0.27 44 15 18 +10
29APR26 155.00 P 0.00 0.00 0.00 3.82 -0.40 43 0 85 0
29APR26 157.50 P 0.00 0.00 0.00 4.74 -0.32 44 0 63 0
29APR26 160.00 P 0.00 0.00 0.00 5.69 -0.28 44 0 22 0
29APR26 162.50 P 0.00 0.00 0.00 6.73 -0.25 44 0 20 0
29APR26 165.00 P 7.10 7.10 7.10 7.91 -0.39 44 15 28 +14
29APR26 167.50 P 7.94 7.94 7.94 9.19 +0.05 44 15 30 +12
29APR26 170.00 P 9.19 9.19 9.19 10.01 -0.72 42 15 24 -6
29APR26 172.50 P 0.00 0.00 0.00 12.13 -0.10 45 0 16 0
29APR26 175.00 P 0.00 0.00 0.00 13.37 -0.54 43 0 5 0
29APR26 177.50 P 0.00 0.00 0.00 15.03 -0.59 43 0 16 0
29APR26 180.00 P 0.00 0.00 0.00 16.80 -0.59 43 0 52 0
29APR26 182.50 P 0.00 0.00 0.00 18.65 -0.62 43 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 20.58 -0.63 43 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 22.58 -0.66 43 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 24.66 -0.66 43 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 26.79 -0.67 43 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 28.98 -0.68 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 31.21 -1.26 43 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 33.50 -1.47 43 0 288 0
29APR26 205.00 P 0.00 0.00 0.00 38.16 -0.69 43 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 42.94 -0.70 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 47.80 -0.70 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 52.73 -0.70 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 57.70 -0.70 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 62.70 -0.70 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 67.70 -0.70 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 72.70 -0.70 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 77.70 -0.70 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 82.70 -0.70 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 87.70 -0.70 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 92.70 -0.70 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 97.70 -0.70 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 2.37 -0.33 43 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 2.88 -0.33 43 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 3.42 -0.41 43 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 4.20 -0.43 44 0 64 0
28MAY26 150.00 P 4.68 4.68 4.68 4.90 -0.50 44 15 16 0
28MAY26 152.50 P 0.00 0.00 0.00 5.75 -0.51 44 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 6.61 -0.43 44 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 7.49 -0.56 44 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 8.51 -0.55 44 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 9.60 -0.58 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 10.76 -0.61 43 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 12.02 -0.68 44 0 15 0
28MAY26 170.00 P 12.52 12.52 12.52 13.40 -0.62 43 2,865 2,880 +2,850
28MAY26 172.50 P 0.00 0.00 0.00 14.71 -0.85 43 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 16.32 -0.70 43 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 17.84 -0.90 43 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 19.59 -0.79 43 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 21.37 -0.80 43 0 75 0
28MAY26 185.00 P 0.00 0.00 0.00 23.16 -0.80 43 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 25.00 -0.81 43 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 26.95 -0.81 43 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 28.91 -0.81 43 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 30.93 -0.81 43 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 33.02 -0.81 43 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 35.11 -0.82 43 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 39.48 -0.80 43 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 43.95 -0.79 43 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 48.56 -0.78 43 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 53.27 -0.76 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 58.03 -0.76 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 62.89 -0.74 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 67.78 -0.73 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 72.72 -0.72 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 77.70 -0.70 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 82.70 -0.70 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 87.70 -0.70 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 92.70 -0.70 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 97.70 -0.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 3.97 -0.35 43 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 4.64 -0.35 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 5.31 -0.36 43 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 6.26 -0.44 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 7.08 -0.49 44 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 7.97 -0.50 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 8.92 -0.46 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 9.88 -0.50 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 10.94 -0.70 44 0 4 0
29JUN26 162.50 P 0.00 0.00 0.00 12.07 -0.54 43 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 13.28 -0.57 43 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 14.56 -0.58 43 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 15.97 -0.54 43 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 17.36 -0.59 43 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 18.71 -0.96 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 20.42 -0.76 43 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 22.11 -0.69 43 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 23.74 -0.70 43 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 25.50 -0.73 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 27.30 -1.35 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 29.11 -0.73 43 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 31.08 -1.36 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 32.94 -0.76 43 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 34.91 -0.75 43 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 36.76 -1.66 43 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 40.76 -2.05 42 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 45.59 -0.48 45 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 49.80 -0.70 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 54.21 -0.76 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 58.83 -0.76 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 63.49 -0.74 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 68.25 -0.74 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 73.03 -0.74 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 77.90 -0.73 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 82.80 -0.72 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 87.74 -0.71 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 92.70 -0.71 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 97.70 -0.70 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.68 -0.37 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.56 -0.37 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.44 -0.37 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.49 -0.60 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.46 -0.62 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 13.55 -0.65 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.48 -0.66 45 0 5 0
29SEP26 157.50 P 0.00 0.00 0.00 15.60 -0.86 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.79 -0.60 45 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 18.06 -0.58 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 19.34 -0.59 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 20.67 -0.61 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 22.05 -0.89 45 0 0 0
29SEP26 172.50 P 22.56 22.56 22.56 23.52 -0.87 45 15 15 +15
29SEP26 175.00 P 0.00 0.00 0.00 25.00 -0.90 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 26.59 -1.02 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 27.91 -1.30 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 29.94 -0.64 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 31.60 -0.64 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 33.26 -0.64 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 34.93 -0.65 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 36.72 -0.67 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 38.55 -0.68 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 40.38 -0.68 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 42.22 -0.68 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 45.99 -0.71 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 49.97 -0.71 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 53.97 -0.71 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.10 -0.73 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 62.35 -0.73 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 66.62 -0.74 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 71.01 -0.74 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 75.49 -0.74 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 79.99 -0.74 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 84.57 -0.73 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 89.22 -0.74 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 93.90 -0.74 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 98.61 -0.73 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 12.02 -0.39 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.92 -0.46 45 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 14.00 -0.47 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.94 -0.62 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.00 -0.70 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.17 -0.50 45 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 18.17 -0.67 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 19.36 -0.80 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 20.59 -0.83 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 21.88 -0.72 44 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 23.27 -0.79 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 24.64 -0.81 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 26.04 -0.69 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 27.49 -0.67 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 28.98 -0.87 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 30.86 -0.62 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 32.36 -0.62 45 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 33.96 -0.66 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.64 -0.66 45 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 37.31 -0.67 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.99 -0.67 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 40.68 -0.67 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 42.37 -0.68 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 44.15 -0.71 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 46.00 -0.71 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 49.70 -0.72 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 53.43 -0.72 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 57.31 -0.74 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.33 -0.74 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 65.36 -0.74 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 69.42 -0.75 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 73.69 -0.76 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 77.98 -0.76 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 82.29 -0.76 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 86.66 -0.75 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 91.16 -0.76 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 95.67 -0.76 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 100.21 -0.76 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 14.43 -0.32 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 15.53 -0.33 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.63 -0.33 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.46 -0.49 44 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 18.44 -0.64 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 19.67 -0.79 44 0 0 0
30MAR27 155.00 P 21.22 21.22 21.22 20.80 -0.61 44 15 15 +15
30MAR27 157.50 P 0.00 0.00 0.00 21.99 -0.71 43 0 0 0
30MAR27 160.00 P 23.08 23.08 23.08 23.30 -0.85 43 15 30 +15
30MAR27 162.50 P 0.00 0.00 0.00 24.51 -0.80 43 0 15 0
30MAR27 165.00 P 25.85 25.85 25.85 25.91 -0.74 43 15 15 +15
30MAR27 167.50 P 0.00 0.00 0.00 27.40 -0.59 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.79 -0.51 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 30.25 -0.66 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.72 -0.63 43 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 33.80 -0.48 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 35.31 -0.55 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 36.47 -1.01 44 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 38.09 -1.03 44 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 40.17 -0.52 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.86 -0.64 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 43.55 -0.52 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 45.25 -0.53 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.96 -0.52 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 48.67 -0.55 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 52.37 -0.57 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 56.10 -0.58 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 59.85 -0.58 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 63.68 -0.61 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.71 -0.61 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.75 -0.62 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.82 -0.62 44 0 0 0
TOTAL PUT 4,655 12,145 +1,304
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.15
30MAR26 4.90 C 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 +0.01 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 295 0
30MAR26 7.25 C 0.03 0.03 0.03 0.04 +0.01 23 20 67 +20
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 377 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 102 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 212 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 224 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.17 +0.01 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.92 +0.04 22 0 0 0
29APR26 6.50 C 0.69 0.69 0.69 0.69 +0.04 24 18 0 -18
29APR26 6.75 C 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 10 0
29APR26 7.25 C 0.19 0.19 0.19 0.17 +0.01 23 8 129 +8
29APR26 7.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 490 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 0.00 23 0 493 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 316 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 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 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.27 +0.05 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.18 +0.02 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.95 +0.05 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
28MAY26 7.00 C 0.37 0.37 0.37 0.38 +0.01 26 140 140 +140
28MAY26 7.25 C 0.25 0.25 0.25 0.25 0.00 26 140 140 +140
28MAY26 7.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 10 0
28MAY26 7.75 C 0.00 0.00 0.00 0.11 +0.01 28 0 104 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 0.00 27 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 2.27 +0.03 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 +0.03 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 +0.03 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 +0.03 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
29JUN26 7.00 C 0.39 0.39 0.39 0.39 +0.02 26 280 500 +200
29JUN26 7.25 C 0.27 0.27 0.27 0.28 +0.02 27 30 60 +30
29JUN26 7.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 26 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 28 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 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 43 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 2.27 +0.03 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.03 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 +0.01 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 +0.05 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 +0.04 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 +0.01 26 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 +0.02 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.01 26 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.01 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.01 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 27 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 2.27 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 +0.03 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 +0.03 0 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 +0.02 23 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 +0.02 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 +0.02 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 +0.04 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 +0.03 27 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.01 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 +0.02 26 0 100 0
30DEC26 7.75 C 0.32 0.33 0.32 0.32 +0.02 27 50 499 +5
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 0.00 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 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 2.27 +0.03 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.17 +0.03 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.46 +0.02 26 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.26 +0.04 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.07 +0.02 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 +0.02 27 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.59 +0.03 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 0.00 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.01 27 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 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 686 9,637 +525
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 288 0
30MAR26 7.00 P 0.03 0.03 0.03 0.02 -0.02 21 60 322 +60
30MAR26 7.25 P 0.00 0.00 0.00 0.14 -0.02 24 0 418 0
30MAR26 7.50 P 0.31 0.37 0.31 0.35 -0.04 0 65 517 -65
30MAR26 7.75 P 0.00 0.00 0.00 0.60 -0.03 0 0 142 0
30MAR26 8.00 P 0.00 0.00 0.00 0.85 -0.03 0 0 140 0
30MAR26 8.25 P 0.00 0.00 0.00 1.10 -0.03 0 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 1.39 +0.01 110 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.63 -0.02 115 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.87 -0.02 118 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.12 -0.01 128 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.38 -0.03 150 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 +0.01 170 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.88 0.00 170 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.38 -0.02 189 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.88 -0.03 207 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.38 0.00 224 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.88 0.00 239 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.38 -0.03 254 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.89 -0.01 282 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.40 +0.01 306 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.88 -0.01 294 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 26 0 199 0
29APR26 6.75 P 0.07 0.07 0.07 0.06 -0.01 23 5 224 +5
29APR26 7.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 331 0
29APR26 7.25 P 0.22 0.22 0.22 0.25 -0.03 23 20 437 +20
29APR26 7.50 P 0.39 0.41 0.39 0.43 -0.03 24 45 370 0
29APR26 7.75 P 0.00 0.00 0.00 0.65 -0.02 27 0 546 0
29APR26 8.00 P 0.00 0.00 0.00 0.88 -0.01 30 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 1.10 -0.03 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.39 -0.02 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 -0.02 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.89 0.00 54 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.14 -0.03 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.39 -0.02 63 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.64 -0.03 67 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.89 -0.03 71 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.39 -0.01 79 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.89 -0.02 87 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 53 0
28MAY26 6.00 P 0.07 0.07 0.07 0.07 -0.01 29 30 85 +28
28MAY26 6.25 P 0.13 0.13 0.13 0.12 -0.02 28 30 137 +30
28MAY26 6.50 P 0.21 0.21 0.21 0.20 -0.02 27 30 231 +30
28MAY26 6.75 P 0.00 0.00 0.00 0.32 -0.02 28 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.46 -0.03 27 0 160 0
28MAY26 7.25 P 0.00 0.00 0.00 0.65 -0.03 28 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.84 -0.03 28 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 1.05 -0.06 27 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.32 -0.03 35 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.56 0.00 37 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.81 -0.02 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.05 0.00 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.30 -0.03 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.55 -0.02 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.80 -0.01 54 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.05 +0.01 57 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.30 +0.01 60 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.79 -0.01 63 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.29 -0.02 69 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 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 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 28 0 57 0
29JUN26 6.00 P 0.10 0.10 0.10 0.10 -0.01 27 3 246 +3
29JUN26 6.25 P 0.00 0.00 0.00 0.16 -0.01 26 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 39 0
29JUN26 6.75 P 0.34 0.34 0.34 0.37 -0.01 26 10 274 +10
29JUN26 7.00 P 0.00 0.00 0.00 0.51 -0.02 26 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.69 -0.02 27 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 -0.01 28 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 1.09 -0.02 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 -0.03 31 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.56 -0.03 31 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.82 -0.01 36 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 -0.03 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.30 -0.03 39 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 -0.03 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.80 -0.01 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.05 -0.01 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.30 +0.01 50 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.80 -0.02 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.29 -0.02 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.79 -0.01 62 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.29 -0.02 66 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.01 27 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 -0.02 27 0 124 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 -0.01 27 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 -0.01 27 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 -0.03 26 0 705 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 -0.04 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 -0.05 27 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.17 -0.03 27 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 -0.04 28 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 -0.05 29 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 -0.02 29 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.07 -0.03 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 -0.02 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.55 -0.03 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.80 -0.03 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.05 -0.01 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.30 -0.02 38 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.80 -0.02 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.29 -0.02 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.79 -0.02 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.29 -0.02 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 5.50 P 0.14 0.14 0.14 0.13 -0.01 26 100 100 +100
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.02 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.01 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 -0.02 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 -0.01 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 -0.01 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.71 -0.03 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 -0.03 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 -0.04 26 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 -0.02 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.44 -0.05 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 -0.05 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 -0.04 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 -0.03 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 -0.03 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.56 -0.03 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.80 -0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.05 -0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.30 -0.02 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.80 -0.02 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.29 -0.02 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 -0.01 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 -0.04 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 -0.03 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.12 -0.04 26 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 -0.04 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 -0.02 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.70 -0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.91 -0.02 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.12 -0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.34 -0.03 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.57 -0.03 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.81 -0.03 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.05 -0.03 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.30 -0.02 30 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.80 -0.02 33 0 0 0
TOTAL PUT 398 15,346 +221
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$ 106.40
30MAR26 66.66 C 0.00 0.00 0.00 39.76 -0.61 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 38.09 -0.61 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 36.43 -0.61 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 34.84 -0.53 153 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 33.16 -0.54 142 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 31.54 -0.50 144 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 29.84 -0.53 129 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 28.10 -0.60 84 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 26.51 -0.53 114 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 24.77 -0.61 69 0 0 0
30MAR26 83.33 C 0.00 0.00 0.00 23.10 -0.61 61 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 21.44 -0.61 0 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 20.14 -0.25 116 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 18.66 -0.08 118 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 16.47 -0.62 62 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 14.83 -0.62 63 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 13.23 -0.62 63 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 11.65 -0.63 63 0 265 0
30MAR26 96.66 C 0.00 0.00 0.00 10.12 -0.63 63 0 114 0
30MAR26 98.32 C 0.00 0.00 0.00 8.73 -0.71 65 0 157 0
30MAR26 99.99 C 0.00 0.00 0.00 7.31 -0.68 63 0 50 0
30MAR26 103.32 C 0.00 0.00 0.00 4.79 -0.74 60 0 447 0
30MAR26 106.66 C 3.24 3.38 3.13 3.05 -0.55 63 23 133 +15
30MAR26 109.99 C 1.59 1.59 1.59 1.78 -0.40 64 15 171 +6
30MAR26 113.32 C 0.96 0.96 0.89 0.94 -0.29 64 67 110 -4
30MAR26 116.66 C 0.00 0.00 0.00 0.45 -0.18 64 0 27 0
30MAR26 119.99 C 0.00 0.00 0.00 0.20 -0.10 64 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.08 -0.06 64 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.03 -0.03 64 0 28 0
30MAR26 129.99 C 0.00 0.00 0.00 0.01 -0.02 63 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 77 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 84 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 90 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 97 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 103 0 95 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 108 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 114 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 120 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 125 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 130 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 135 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 140 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 150 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 155 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 164 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 168 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 173 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 177 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 12.58 -0.52 43 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 10.46 -0.72 41 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 8.85 -0.50 41 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 7.45 -0.46 42 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 6.28 -0.37 42 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 5.20 -0.31 42 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 4.24 -0.28 42 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.47 -0.27 41 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 2.83 -0.21 41 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 2.25 -0.21 41 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.83 -0.17 41 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.46 -0.12 41 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 1.16 -0.13 41 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.92 -0.09 41 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.72 -0.09 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.56 -0.08 41 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.43 -0.08 41 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.35 -0.05 41 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.27 -0.04 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.21 -0.03 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.16 -0.03 41 0 27 0
TOTAL CALL 105 4,029 +17
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 143 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 128 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 109 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 81.66 P 0.03 0.03 0.03 0.01 0.00 84 1 5 -1
30MAR26 83.33 P 0.00 0.00 0.00 0.01 0.00 78 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30MAR26 88.32 P 0.00 0.00 0.00 0.02 0.00 66 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.03 -0.01 63 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 0.06 -0.02 63 0 72 0
30MAR26 93.32 P 0.00 0.00 0.00 0.12 -0.02 64 0 118 0
30MAR26 94.99 P 0.00 0.00 0.00 0.21 -0.02 63 0 188 0
30MAR26 96.66 P 0.00 0.00 0.00 0.36 -0.02 64 0 305 0
30MAR26 98.32 P 0.00 0.00 0.00 0.58 -0.02 64 0 128 0
30MAR26 99.99 P 0.90 0.95 0.90 0.88 -0.02 64 14 177 +12
30MAR26 103.32 P 1.59 1.81 1.59 1.77 -0.04 63 23 209 0
30MAR26 106.66 P 3.10 3.10 2.85 3.29 +0.16 63 18 57 +8
30MAR26 109.99 P 0.00 0.00 0.00 5.46 +0.34 67 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 8.04 +0.55 70 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 10.98 +0.93 75 0 514 0
30MAR26 119.99 P 0.00 0.00 0.00 13.75 +0.50 63 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 16.97 +0.55 63 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 20.26 +0.31 63 0 52 0
30MAR26 129.99 P 0.00 0.00 0.00 23.83 +0.62 101 0 54 0
30MAR26 133.32 P 0.00 0.00 0.00 27.00 +0.50 95 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 30.35 +0.31 107 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 33.69 +0.31 115 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 37.01 +0.31 121 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 40.57 +0.52 155 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 43.68 +0.30 137 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 47.01 +0.29 144 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 50.35 +0.30 153 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 53.67 +0.29 159 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 57.01 +0.29 166 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 60.40 +0.35 182 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 63.70 +0.15 184 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 67.32 +0.58 224 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 70.44 +0.41 208 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 73.77 +0.37 214 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 77.12 +0.36 221 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 80.45 +0.38 227 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 83.78 +0.41 233 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 87.16 +0.46 246 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 90.45 +0.41 245 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 93.78 +0.41 251 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 6.05 +0.11 41 0 55 0
29JUN26 103.32 P 0.00 0.00 0.00 7.58 -0.04 40 0 34 0
29JUN26 106.66 P 0.00 0.00 0.00 9.38 +0.30 41 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 11.33 +0.12 41 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 13.49 +0.39 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 15.57 +0.02 40 0 119 0
29JUN26 119.99 P 0.00 0.00 0.00 18.20 +0.13 41 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 20.57 -0.55 39 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 23.52 -0.15 41 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 26.38 -0.04 41 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 29.30 -0.34 41 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 32.30 -0.41 41 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 35.30 +0.19 41 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 38.53 -0.20 43 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 41.52 +0.13 41 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 44.88 +0.19 44 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 48.08 +0.19 44 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 51.21 +0.05 43 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 54.56 +0.09 46 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 57.68 -0.06 43 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 61.14 +0.30 48 0 0 0
TOTAL PUT 56 4,329 +19
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$ 106.40
27MAR26 75.00 C 0.00 0.00 0.00 31.41 -0.67 0 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 28.91 -0.67 0 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 26.41 -0.68 0 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 23.91 -0.68 0 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 21.41 -0.69 0 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 18.91 -0.70 0 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 16.41 -0.72 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 13.90 -0.76 0 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 11.52 -0.68 87 0 19 0
27MAR26 97.50 C 0.00 0.00 0.00 9.01 -0.77 69 0 23 0
27MAR26 100.00 C 0.00 0.00 0.00 6.79 -0.62 74 0 22 0
27MAR26 102.50 C 4.44 4.44 4.44 4.41 -0.65 59 15 232 +15
27MAR26 105.00 C 3.10 3.80 2.40 2.65 -0.75 59 133 738 +12
27MAR26 107.50 C 2.20 2.27 1.27 1.43 -0.69 60 249 390 +4
27MAR26 110.00 C 1.19 1.48 0.61 0.71 -0.48 63 140 550 -9
27MAR26 112.50 C 0.40 0.60 0.34 0.29 -0.31 62 36 491 +21
27MAR26 115.00 C 0.22 0.26 0.15 0.10 -0.17 62 216 308 -76
27MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.08 62 0 23 0
27MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 59 0
27MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 35 0
27MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27MAR26 130.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 56.42 -0.60 197 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 53.92 -0.60 178 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 51.42 -0.71 157 0 624 0
30MAR26 57.50 C 0.00 0.00 0.00 48.92 -0.60 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 46.42 -0.61 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 43.92 -0.61 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 41.42 -0.61 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 38.92 -0.61 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 36.42 -0.61 0 0 1,180 0
30MAR26 72.50 C 0.00 0.00 0.00 33.93 -0.60 109 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 31.43 -0.65 98 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 28.93 -0.65 87 0 122 0
30MAR26 80.00 C 0.00 0.00 0.00 26.43 -0.66 77 0 145 0
30MAR26 82.50 C 0.00 0.00 0.00 23.93 -0.66 65 0 25 0
30MAR26 85.00 C 0.00 0.00 0.00 21.43 -0.67 0 0 141 0
30MAR26 87.50 C 0.00 0.00 0.00 18.94 -0.67 63 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 16.46 -0.67 62 0 1,782 0
30MAR26 92.50 C 0.00 0.00 0.00 14.02 -0.64 63 0 998 0
30MAR26 95.00 C 12.40 12.40 12.40 11.64 -0.64 63 1 6,497 -1
30MAR26 97.50 C 10.31 10.31 10.31 9.51 -0.81 68 1 4,056 -1
30MAR26 100.00 C 8.13 8.72 7.00 7.40 -0.63 66 31 7,449 +5
30MAR26 102.50 C 6.00 6.00 5.06 5.37 -0.83 61 69 2,905 -48
30MAR26 105.00 C 5.10 5.10 3.58 3.78 -0.72 60 420 7,664 -157
30MAR26 107.50 C 3.10 3.80 2.38 2.64 -0.45 62 508 2,607 -93
30MAR26 110.00 C 2.50 2.61 1.60 1.79 -0.41 64 598 5,001 -3
30MAR26 112.50 C 1.56 1.70 1.03 1.11 -0.28 64 411 3,789 -68
30MAR26 115.00 C 0.84 0.90 0.68 0.65 -0.26 64 1,478 2,841 +756
30MAR26 117.50 C 0.53 0.58 0.48 0.36 -0.19 63 1,022 1,711 +718
30MAR26 120.00 C 0.45 0.45 0.30 0.19 -0.13 63 578 7,802 -233
30MAR26 122.50 C 0.24 0.26 0.24 0.10 -0.07 63 45 1,010 +45
30MAR26 125.00 C 0.17 0.17 0.17 0.05 -0.04 64 50 4,038 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.02 66 0 3,399 0
30MAR26 130.00 C 0.09 0.13 0.07 0.01 -0.02 63 62 8,358 0
30MAR26 132.50 C 0.03 0.03 0.03 0.01 -0.01 69 6 2,494 -1
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4,190 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 482 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 964 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 98 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 107 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 111 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 116 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 120 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 124 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 128 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 132 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 135 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 139 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 143 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 147 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 157 0 400 0
02APR26 80.00 C 0.00 0.00 0.00 26.45 -0.64 66 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 23.95 -0.64 57 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 21.49 -0.61 67 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 18.98 -0.63 57 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 16.54 -0.61 59 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 14.14 -0.63 58 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 11.84 -0.63 58 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 9.75 -0.75 60 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 7.72 -0.73 59 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 6.06 -0.53 60 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 4.40 -0.62 58 0 4 0
02APR26 107.50 C 3.21 3.32 3.03 3.21 -0.50 58 80 67 +15
02APR26 110.00 C 2.48 2.77 2.14 2.30 -0.34 59 122 136 +60
02APR26 112.50 C 1.94 1.94 1.44 1.55 -0.35 59 4 168 0
02APR26 115.00 C 1.25 1.25 1.25 1.01 -0.28 59 2 35 0
02APR26 117.50 C 0.00 0.00 0.00 0.64 -0.20 59 0 11 0
02APR26 120.00 C 0.62 0.62 0.54 0.39 -0.15 59 20 39 +20
02APR26 122.50 C 0.37 0.37 0.37 0.23 -0.10 59 1 1 +1
02APR26 125.00 C 0.00 0.00 0.00 0.13 -0.07 58 0 0 0
02APR26 127.50 C 0.00 0.00 0.00 0.07 -0.05 58 0 0 0
02APR26 130.00 C 0.00 0.00 0.00 0.04 - 59 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 39.07 -0.60 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 36.58 -0.60 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.09 -0.61 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 31.61 -0.48 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.14 -0.53 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.00 -0.54 58 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 24.11 -1.07 29 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.07 -0.71 49 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 19.57 -1.03 44 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 17.34 -1.05 44 0 473 0
29APR26 92.50 C 16.88 16.88 16.88 15.38 -0.74 47 4 810 -4
29APR26 95.00 C 0.00 0.00 0.00 13.32 -0.58 46 0 2,330 0
29APR26 97.50 C 0.00 0.00 0.00 11.38 -0.73 45 0 1,715 0
29APR26 100.00 C 0.00 0.00 0.00 9.78 -0.42 46 3 2,159 -1
29APR26 102.50 C 9.00 9.55 8.30 8.19 -0.28 45 66 1,361 +3
29APR26 105.00 C 8.00 8.00 6.50 6.70 -0.39 44 173 1,467 +19
29APR26 107.50 C 6.24 6.60 5.34 5.49 -0.55 44 181 700 -120
29APR26 110.00 C 5.00 5.34 4.35 4.47 -0.53 44 306 3,091 +54
29APR26 112.50 C 3.91 4.50 3.48 3.67 -0.24 45 446 365 -157
29APR26 115.00 C 3.28 3.51 2.83 2.91 -0.39 45 212 1,000 +42
29APR26 117.50 C 2.74 2.80 2.28 2.28 -0.37 45 174 554 +18
29APR26 120.00 C 2.23 2.24 1.83 1.76 -0.33 45 156 751 +58
29APR26 122.50 C 1.61 1.82 1.50 1.35 -0.28 45 193 316 -5
29APR26 125.00 C 1.50 1.51 1.25 1.03 -0.24 45 401 1,134 -24
29APR26 127.50 C 1.28 1.28 1.06 0.77 -0.20 45 24 316 +13
29APR26 130.00 C 0.95 0.95 0.86 0.57 - 44 59 59 -
28MAY26 67.50 C 0.00 0.00 0.00 39.23 -0.44 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 36.76 -0.42 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 34.42 -0.32 48 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 32.02 -0.54 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 29.77 -0.69 50 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 27.48 -0.62 49 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 24.81 -0.70 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.86 -0.65 46 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 20.73 -0.59 46 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 18.35 -0.04 42 0 2,809 0
28MAY26 92.50 C 0.00 0.00 0.00 16.39 -0.06 42 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 14.55 -0.55 42 0 1,129 0
28MAY26 97.50 C 0.00 0.00 0.00 12.83 -0.93 42 0 1,353 0
28MAY26 100.00 C 0.00 0.00 0.00 11.25 -0.15 42 0 1,554 0
28MAY26 102.50 C 0.00 0.00 0.00 9.76 -0.54 42 0 810 0
28MAY26 105.00 C 9.06 9.06 8.26 8.46 -0.51 42 136 1,037 +106
28MAY26 107.50 C 7.91 7.91 7.25 7.29 -0.43 42 61 699 +25
28MAY26 110.00 C 6.40 6.40 6.18 6.31 -0.37 43 51 811 -10
28MAY26 112.50 C 5.44 5.49 5.19 5.34 -0.40 42 60 394 -15
28MAY26 115.00 C 4.87 5.00 4.44 4.59 -0.34 43 69 434 +3
28MAY26 117.50 C 3.97 3.98 3.81 3.85 -0.26 43 91 219 +20
28MAY26 120.00 C 3.89 3.92 3.14 3.21 -0.28 43 62 343 +17
28MAY26 122.50 C 2.93 3.12 2.77 2.66 -0.26 43 109 246 +17
28MAY26 125.00 C 2.48 2.54 2.40 2.20 -0.22 43 38 232 +36
28MAY26 127.50 C 2.07 2.08 2.03 1.81 -0.19 43 75 85 +35
28MAY26 130.00 C 1.81 1.87 1.78 1.48 - 42 25 25 -
29JUN26 50.00 C 0.00 0.00 0.00 56.67 -0.60 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 54.18 -0.61 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 51.71 -0.92 50 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 49.21 -0.45 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.81 -0.52 54 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 44.38 -0.41 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 41.97 -0.41 54 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.32 -0.66 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.13 -0.40 51 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 34.45 -0.76 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.42 -0.25 49 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 29.77 -0.74 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.24 +0.14 51 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 25.61 -0.30 46 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 23.36 -0.47 44 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 21.58 -0.01 46 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 19.55 +0.56 45 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 17.13 -0.12 41 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 15.40 -0.06 41 0 1,615 0
29JUN26 97.50 C 14.30 14.40 14.30 13.75 -0.53 41 47 1,207 +25
29JUN26 100.00 C 12.00 12.00 12.00 12.33 -0.38 42 2 6,984 -2
29JUN26 102.50 C 0.00 0.00 0.00 10.89 -0.69 41 0 385 0
29JUN26 105.00 C 10.53 10.53 9.93 9.69 -0.48 42 31 1,721 +1
29JUN26 107.50 C 8.77 8.81 8.60 8.53 -0.33 42 33 1,440 -32
29JUN26 110.00 C 8.15 8.15 7.33 7.50 -0.24 42 46 3,585 -10
29JUN26 112.50 C 6.89 6.89 6.89 6.61 -0.16 42 2 956 -2
29JUN26 115.00 C 5.68 5.83 5.68 5.72 -0.21 42 116 1,940 +108
29JUN26 117.50 C 5.31 5.31 5.09 4.97 -0.34 42 15 815 +13
29JUN26 120.00 C 4.95 4.95 4.62 4.26 -0.30 42 45 1,691 -25
29JUN26 122.50 C 0.00 0.00 0.00 3.68 -0.29 42 0 238 0
29JUN26 125.00 C 3.60 3.60 3.60 3.13 -0.26 42 3 1,150 -3
29JUN26 127.50 C 3.36 3.36 3.00 2.70 -0.23 42 3 590 +3
29JUN26 130.00 C 2.78 2.78 2.65 2.27 -0.23 41 5 1,743 +3
29JUN26 132.50 C 0.00 0.00 0.00 1.95 -0.18 41 0 618 0
29JUN26 135.00 C 2.13 2.13 2.13 1.64 -0.18 41 2 245 0
29JUN26 137.50 C 1.86 1.86 1.86 1.39 -0.14 41 1 298 +1
29JUN26 140.00 C 0.00 0.00 0.00 1.17 -0.14 41 0 2,125 0
29JUN26 142.50 C 0.00 0.00 0.00 0.98 -0.11 41 0 489 0
29JUN26 145.00 C 0.00 0.00 0.00 0.83 -0.10 41 0 155 0
29JUN26 147.50 C 0.00 0.00 0.00 0.68 -0.10 41 0 221 0
29JUN26 150.00 C 1.14 1.14 1.07 0.58 -0.07 41 9 478 +5
29JUN26 152.50 C 0.00 0.00 0.00 0.48 -0.07 41 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.40 -0.06 41 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.34 -0.04 41 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.27 -0.05 41 0 2,249 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 58 0
29SEP26 50.00 C 0.00 0.00 0.00 56.67 -0.60 43 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 54.18 -0.61 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.71 -0.92 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.23 -0.61 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.02 -0.36 50 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 44.38 -0.49 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.97 -0.56 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.98 -0.33 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.62 +0.09 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 35.73 -0.11 48 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 33.76 -0.11 48 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 31.55 +0.28 47 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 29.46 +0.20 46 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 27.42 -0.07 45 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 25.50 +0.49 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.64 +0.40 44 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 21.91 +0.40 43 0 2,269 0
29SEP26 92.50 C 0.00 0.00 0.00 20.24 +0.57 43 0 303 0
29SEP26 95.00 C 19.50 19.50 19.50 18.69 -0.24 43 1 3,723 -1
29SEP26 97.50 C 0.00 0.00 0.00 16.71 -0.95 41 0 2,556 0
29SEP26 100.00 C 0.00 0.00 0.00 15.79 -0.26 42 6 3,730 -1
29SEP26 102.50 C 0.00 0.00 0.00 14.48 -0.44 42 0 1,007 0
29SEP26 105.00 C 0.00 0.00 0.00 13.27 -0.36 42 0 3,799 0
29SEP26 107.50 C 0.00 0.00 0.00 12.14 -0.34 41 0 1,281 0
29SEP26 110.00 C 12.06 12.06 12.06 11.12 -0.37 42 1 824 +1
29SEP26 112.50 C 0.00 0.00 0.00 10.11 -0.35 41 0 395 0
29SEP26 115.00 C 9.28 9.28 9.28 9.28 -0.30 41 50 1,749 +50
29SEP26 117.50 C 0.00 0.00 0.00 8.41 -0.30 41 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 7.67 -0.25 41 0 607 0
29SEP26 122.50 C 0.00 0.00 0.00 6.97 -0.25 41 0 363 0
29SEP26 125.00 C 6.61 6.61 6.61 6.28 -0.25 41 2 261 +2
29SEP26 127.50 C 0.00 0.00 0.00 5.72 -0.21 41 0 1,415 0
29SEP26 130.00 C 5.76 5.76 5.60 5.19 -0.20 41 16 727 +14
29SEP26 132.50 C 0.00 0.00 0.00 4.65 -0.20 41 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 4.23 -0.16 41 0 910 0
29SEP26 137.50 C 0.00 0.00 0.00 3.83 -0.16 41 0 1,233 0
29SEP26 140.00 C 0.00 0.00 0.00 3.42 -0.16 41 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 3.09 -0.12 41 0 36 0
29SEP26 145.00 C 0.00 0.00 0.00 2.80 -0.12 41 13 308 +13
30DEC26 50.00 C 0.00 0.00 0.00 57.25 -0.03 58 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 54.22 -0.60 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.78 -0.85 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.37 -0.58 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.02 -0.55 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.67 -0.58 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.41 -0.55 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.20 -0.56 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.07 -0.53 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.00 -0.53 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.02 -0.40 45 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 32.07 -0.50 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.20 -1.39 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 29.29 -0.10 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 26.68 -0.46 40 0 0 0
30DEC26 87.50 C 27.00 27.00 27.00 25.64 -0.55 42 10 150 -10
30DEC26 90.00 C 0.00 0.00 0.00 24.21 +0.13 42 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 22.57 +0.30 42 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 21.24 +0.45 42 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 19.79 +0.42 42 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 17.65 -1.08 39 0 1,426 0
30DEC26 102.50 C 0.00 0.00 0.00 17.22 -0.41 41 0 343 0
30DEC26 105.00 C 16.50 16.50 16.50 15.99 -0.40 41 2 2,234 -2
30DEC26 107.50 C 0.00 0.00 0.00 14.95 -0.34 41 0 76 0
30DEC26 110.00 C 14.15 14.15 14.15 13.92 -0.32 41 1 969 +1
30DEC26 112.50 C 0.00 0.00 0.00 12.92 -0.29 41 0 170 0
30DEC26 115.00 C 0.00 0.00 0.00 12.05 -0.25 41 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 11.20 -0.24 41 0 328 0
30DEC26 120.00 C 10.59 10.59 10.59 10.35 -0.24 41 2 768 0
30DEC26 122.50 C 0.00 0.00 0.00 9.61 -0.20 41 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 8.93 -0.20 40 0 360 0
30DEC26 127.50 C 0.00 0.00 0.00 8.26 -0.20 40 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 7.60 -0.18 40 0 140 0
30DEC26 132.50 C 0.00 0.00 0.00 7.08 -0.15 40 0 61 0
30DEC26 135.00 C 6.86 6.86 6.86 6.56 -0.15 40 2 145 +2
30DEC26 137.50 C 0.00 0.00 0.00 5.86 -0.15 40 0 90 0
30DEC26 140.00 C 6.00 6.15 6.00 5.40 -0.28 40 19 77 +18
30DEC26 142.50 C 0.00 0.00 0.00 5.02 -0.11 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.78 +0.02 40 0 52 0
30MAR27 70.00 C 0.00 0.00 0.00 39.17 -0.59 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.25 -0.58 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.36 -0.57 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 33.54 -0.56 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.80 -0.56 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.06 -0.56 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.49 -0.54 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.92 -0.54 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.40 -1.03 39 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 24.02 -0.96 39 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 22.64 -0.96 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 21.31 -0.93 39 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 20.73 -0.09 41 0 160 0
30MAR27 102.50 C 0.00 0.00 0.00 19.50 -0.37 41 0 2 0
30MAR27 105.00 C 18.10 18.25 18.10 18.29 -0.40 40 2 5 -2
30MAR27 107.50 C 0.00 0.00 0.00 17.27 -0.30 40 0 0 0
30MAR27 110.00 C 16.10 16.10 16.10 16.25 -0.44 40 32 79 +32
30MAR27 112.50 C 0.00 0.00 0.00 15.22 -0.45 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 14.30 -0.31 40 0 108 0
30MAR27 117.50 C 13.70 13.70 13.70 13.47 -0.26 40 1 103 0
30MAR27 120.00 C 12.50 12.50 12.50 12.63 -0.29 40 5 107 0
30MAR27 122.50 C 0.00 0.00 0.00 11.80 -0.35 40 0 88 0
30MAR27 125.00 C 0.00 0.00 0.00 11.09 -0.33 40 0 16 0
30MAR27 127.50 C 0.00 0.00 0.00 10.43 -0.33 40 0 28 0
30MAR27 130.00 C 10.30 10.30 10.30 9.77 - 40 8 8 -
TOTAL CALL 10,006 206,269 +1,314
27MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 49 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 166 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.02 62 8 140 -8
27MAR26 97.50 P 0.12 0.12 0.09 0.06 -0.04 63 47 938 -41
27MAR26 100.00 P 0.24 0.25 0.20 0.19 -0.10 61 103 543 -3
27MAR26 102.50 P 0.60 0.66 0.47 0.54 -0.15 61 374 624 +16
27MAR26 105.00 P 1.25 1.45 0.90 1.34 -0.05 62 239 619 +69
27MAR26 107.50 P 2.29 2.68 2.01 2.63 +0.08 64 44 84 +24
27MAR26 110.00 P 3.49 3.49 3.49 4.32 +0.20 63 5 5 +2
27MAR26 112.50 P 0.00 0.00 0.00 6.47 +0.41 68 1 15 +1
27MAR26 115.00 P 0.00 0.00 0.00 8.79 +0.53 73 0 0 0
27MAR26 117.50 P 0.00 0.00 0.00 11.21 +0.62 79 0 0 0
27MAR26 120.00 P 0.00 0.00 0.00 13.67 +0.65 85 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 16.16 +0.66 95 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 18.65 +0.65 104 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 21.14 +0.64 112 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 23.64 - 122 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 223 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 209 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 196 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 184 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 172 0 128 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 161 0 102 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 150 0 236 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 139 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 128 0 451 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,923 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 870 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7,754 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,786 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,996 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 4,262 0
30MAR26 90.00 P 0.15 0.15 0.12 0.03 -0.01 63 5 11,998 -5
30MAR26 92.50 P 0.00 0.00 0.00 0.09 -0.02 64 0 7,897 0
30MAR26 95.00 P 0.30 0.34 0.30 0.21 -0.03 63 16 17,328 +5
30MAR26 97.50 P 0.42 0.53 0.38 0.45 -0.05 63 90 3,937 -57
30MAR26 100.00 P 0.80 1.00 0.64 0.88 -0.05 64 699 13,310 -137
30MAR26 102.50 P 1.20 1.55 1.20 1.49 -0.10 62 285 2,087 +48
30MAR26 105.00 P 1.80 2.62 1.80 2.42 +0.05 62 336 6,132 +39
30MAR26 107.50 P 3.43 4.03 3.32 3.76 +0.02 63 611 1,703 +62
30MAR26 110.00 P 4.65 5.41 4.20 5.40 +0.40 65 83 9,532 -68
30MAR26 112.50 P 6.32 7.45 6.32 7.18 +0.30 64 12 1,761 +8
30MAR26 115.00 P 0.00 0.00 0.00 9.40 +0.52 69 0 641 0
30MAR26 117.50 P 10.43 11.72 10.43 11.65 +0.60 72 46 1,063 +42
30MAR26 120.00 P 0.00 0.00 0.00 13.76 +0.49 63 0 2,488 0
30MAR26 122.50 P 15.64 15.64 15.64 16.17 +0.53 63 1 500 -1
30MAR26 125.00 P 0.00 0.00 0.00 18.65 +0.59 68 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 21.14 +0.52 73 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 23.64 +0.19 79 0 1,150 0
30MAR26 132.50 P 0.00 0.00 0.00 26.10 +0.18 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 28.60 +0.07 0 0 90 0
30MAR26 137.50 P 0.00 0.00 0.00 31.10 +0.07 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 33.60 +0.15 0 0 598 0
30MAR26 142.50 P 0.00 0.00 0.00 36.10 +0.07 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 38.60 +0.60 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 41.10 +0.60 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 43.60 +0.12 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 46.10 +0.60 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 48.60 +0.60 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 51.10 +0.60 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 53.60 +0.20 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 56.10 +0.20 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 58.60 +0.60 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 61.10 +0.60 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 63.60 +0.60 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 66.10 +0.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 68.60 +0.60 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 71.10 +0.60 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 73.60 +0.60 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 76.10 +0.60 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 78.60 +0.60 0 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
02APR26 85.00 P 0.00 0.00 0.00 0.02 0.00 62 0 10 0
02APR26 87.50 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
02APR26 90.00 P 0.20 0.22 0.20 0.09 -0.01 59 2 4 +2
02APR26 92.50 P 0.00 0.00 0.00 0.19 -0.02 58 0 6 0
02APR26 95.00 P 0.48 0.48 0.47 0.40 -0.02 59 2 20 +1
02APR26 97.50 P 0.60 0.86 0.60 0.73 -0.02 59 5 93 +2
02APR26 100.00 P 1.20 1.20 1.19 1.26 -0.02 59 22 109 +12
02APR26 102.50 P 2.00 2.05 1.79 1.98 +0.03 58 122 182 +105
02APR26 105.00 P 2.49 2.99 2.49 2.97 +0.11 58 87 86 +55
02APR26 107.50 P 0.00 0.00 0.00 4.25 +0.15 58 0 5 0
02APR26 110.00 P 5.20 5.35 5.20 5.85 +0.42 59 8 14 -1
02APR26 112.50 P 7.70 7.70 7.70 7.69 +0.39 61 2 3 +1
02APR26 115.00 P 9.90 9.90 9.90 9.72 +0.49 62 2 2 +2
02APR26 117.50 P 11.90 11.90 11.90 11.88 +0.56 64 1 1 +1
02APR26 120.00 P 0.00 0.00 0.00 14.13 +0.59 65 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 16.27 +0.50 58 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 18.69 +0.55 59 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 21.30 +0.34 72 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 23.75 - 75 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 204 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29APR26 72.50 P 0.19 0.19 0.19 0.01 -0.01 45 2 461 -2
29APR26 75.00 P 0.00 0.00 0.00 0.03 0.00 46 0 345 0
29APR26 77.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 708 0
29APR26 80.00 P 0.33 0.35 0.33 0.09 -0.01 45 7 427 +7
29APR26 82.50 P 0.00 0.00 0.00 0.16 -0.02 44 0 977 0
29APR26 85.00 P 0.57 0.60 0.57 0.28 -0.03 44 3 961 +3
29APR26 87.50 P 0.70 0.78 0.70 0.47 -0.03 45 122 974 +10
29APR26 90.00 P 1.00 1.02 0.90 0.73 -0.05 45 161 2,910 +74
29APR26 92.50 P 1.18 1.36 1.18 1.11 -0.04 45 122 1,696 +15
29APR26 95.00 P 1.60 1.85 1.55 1.61 -0.05 45 172 2,165 -14
29APR26 97.50 P 2.27 2.46 2.13 2.26 -0.04 45 272 1,911 -11
29APR26 100.00 P 2.97 3.17 2.70 3.02 -0.02 45 531 1,801 +63
29APR26 102.50 P 3.67 4.01 3.50 3.95 -0.12 44 112 679 -10
29APR26 105.00 P 4.85 4.97 4.55 5.06 -0.07 44 123 225 +31
29APR26 107.50 P 5.88 6.58 5.64 6.35 +0.07 44 314 310 +212
29APR26 110.00 P 7.00 7.83 7.00 7.88 +0.23 45 51 139 -5
29APR26 112.50 P 0.00 0.00 0.00 9.47 +0.20 45 0 22 0
29APR26 115.00 P 0.00 0.00 0.00 11.37 +0.33 46 0 11 0
29APR26 117.50 P 0.00 0.00 0.00 13.38 +0.46 47 0 2 0
29APR26 120.00 P 0.00 0.00 0.00 15.31 +0.41 47 0 2 0
29APR26 122.50 P 0.00 0.00 0.00 17.52 +0.51 48 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.73 +0.54 49 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 22.01 +0.58 50 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.68 - 56 0 0 -
28MAY26 67.50 P 0.27 0.27 0.27 0.03 0.00 43 3 161 +3
28MAY26 70.00 P 0.00 0.00 0.00 0.05 0.00 43 0 53 0
28MAY26 72.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 235 0
28MAY26 75.00 P 0.00 0.00 0.00 0.14 0.00 42 0 122 0
28MAY26 77.50 P 0.00 0.00 0.00 0.23 0.00 42 0 1,022 0
28MAY26 80.00 P 0.00 0.00 0.00 0.36 0.00 42 0 327 0
28MAY26 82.50 P 0.00 0.00 0.00 0.55 0.00 42 0 303 0
28MAY26 85.00 P 1.15 1.16 1.15 0.82 +0.01 42 3 619 -3
28MAY26 87.50 P 1.32 1.39 1.32 1.17 +0.02 43 40 1,420 -25
28MAY26 90.00 P 1.75 1.87 1.66 1.60 +0.03 42 62 5,531 -16
28MAY26 92.50 P 2.10 2.30 2.10 2.14 +0.05 43 30 1,109 0
28MAY26 95.00 P 2.76 2.90 2.76 2.81 +0.05 43 39 2,474 -15
28MAY26 97.50 P 3.25 3.66 3.25 3.61 +0.08 43 126 1,371 +47
28MAY26 100.00 P 4.24 4.56 4.10 4.43 +0.07 42 107 1,096 +44
28MAY26 102.50 P 5.25 5.53 5.22 5.46 +0.18 42 80 1,026 0
28MAY26 105.00 P 6.33 6.33 6.33 6.59 +0.14 42 15 227 -15
28MAY26 107.50 P 7.31 7.31 7.31 7.92 +0.19 42 15 429 -15
28MAY26 110.00 P 0.00 0.00 0.00 9.39 +0.22 42 0 135 0
28MAY26 112.50 P 0.00 0.00 0.00 11.01 +0.41 42 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 12.88 +0.50 44 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 14.60 +0.41 43 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 16.28 -0.13 42 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 18.24 -0.18 42 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.53 +0.02 44 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 22.93 +0.26 46 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.77 - 43 0 0 -
29JUN26 50.00 P 0.18 0.21 0.18 0.01 0.00 50 24 224 +24
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 0.00 41 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 41 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 42 0 210 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 0.00 41 0 165 0
29JUN26 67.50 P 0.55 0.55 0.55 0.12 0.00 41 1 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 0.00 41 0 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.29 0.00 41 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.44 +0.01 41 0 1,098 0
29JUN26 77.50 P 0.00 0.00 0.00 0.63 0.00 41 0 716 0
29JUN26 80.00 P 1.24 1.24 1.24 0.90 0.00 41 1 1,479 0
29JUN26 82.50 P 1.55 1.58 1.55 1.24 +0.02 41 45 1,037 +4
29JUN26 85.00 P 1.88 1.88 1.88 1.64 +0.02 41 15 11,483 0
29JUN26 87.50 P 0.00 0.00 0.00 2.16 +0.02 42 0 2,070 0
29JUN26 90.00 P 2.68 2.98 2.68 2.78 +0.04 42 2 11,119 +2
29JUN26 92.50 P 0.00 0.00 0.00 3.47 +0.05 42 0 2,431 0
29JUN26 95.00 P 4.24 4.24 4.24 4.23 +0.06 41 1 3,670 0
29JUN26 97.50 P 4.95 4.95 4.95 5.10 +0.11 41 1 2,032 0
29JUN26 100.00 P 5.73 6.10 5.73 6.08 +0.11 41 21 11,069 -15
29JUN26 102.50 P 7.22 7.22 7.10 7.20 +0.04 40 12 657 +4
29JUN26 105.00 P 8.01 8.01 8.01 8.44 +0.21 41 15 1,584 0
29JUN26 107.50 P 9.36 9.36 9.36 9.85 +0.08 41 15 1,317 +15
29JUN26 110.00 P 0.00 0.00 0.00 11.33 +0.30 41 0 592 0
29JUN26 112.50 P 0.00 0.00 0.00 13.01 +0.42 41 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 14.67 +0.40 41 0 495 0
29JUN26 117.50 P 0.00 0.00 0.00 16.45 +0.40 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 18.38 +0.47 41 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 20.09 -0.42 40 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 22.21 +0.01 41 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 24.31 +0.08 41 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 26.39 -0.05 41 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 28.56 0.00 41 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 30.79 -0.02 41 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 33.45 +0.28 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.34 +0.03 41 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 37.64 -0.09 41 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 39.97 -0.14 41 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 42.40 0.00 42 0 0 0
29JUN26 150.00 P 45.05 45.05 45.05 44.71 -0.34 41 1 9 +1
29JUN26 152.50 P 0.00 0.00 0.00 47.11 -0.23 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.52 -0.15 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 51.94 -0.14 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 54.37 +0.07 41 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 56.82 +0.09 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 59.27 +0.11 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 61.72 +0.12 41 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 64.19 +0.15 41 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.65 +0.17 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.12 +0.19 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 71.59 +0.20 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.07 +0.23 41 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 76.54 +0.60 41 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.02 +0.05 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 0.00 41 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 0.00 41 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 45 0
29SEP26 57.50 P 0.76 0.76 0.76 0.15 0.00 41 15 43 +15
29SEP26 60.00 P 0.87 0.87 0.87 0.23 +0.01 41 15 37 +15
29SEP26 62.50 P 0.99 0.99 0.99 0.34 +0.02 41 15 135 +15
29SEP26 65.00 P 0.00 0.00 0.00 0.48 +0.02 41 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.67 +0.03 41 0 105 0
29SEP26 70.00 P 0.00 0.00 0.00 0.89 +0.03 41 0 305 0
29SEP26 72.50 P 1.80 1.80 1.80 1.19 +0.04 41 15 3,232 0
29SEP26 75.00 P 2.11 2.11 2.11 1.54 +0.06 41 15 1,658 +15
29SEP26 77.50 P 0.00 0.00 0.00 1.95 +0.06 41 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 2.45 +0.08 41 0 7,341 0
29SEP26 82.50 P 3.25 3.25 3.25 3.00 +0.08 41 10 1,550 0
29SEP26 85.00 P 3.79 3.92 3.79 3.67 +0.11 41 30 3,648 0
29SEP26 87.50 P 0.00 0.00 0.00 4.38 +0.11 41 0 2,534 0
29SEP26 90.00 P 5.20 5.27 5.20 5.19 +0.11 41 17 2,872 +15
29SEP26 92.50 P 6.08 6.08 5.97 5.98 +0.07 41 30 1,543 -15
29SEP26 95.00 P 0.00 0.00 0.00 6.89 +0.11 40 0 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 7.87 +0.15 40 0 2,793 0
29SEP26 100.00 P 8.67 9.06 8.67 8.95 +0.17 40 50 5,364 +35
29SEP26 102.50 P 10.23 10.25 10.23 10.18 +0.23 40 45 1,798 +18
29SEP26 105.00 P 11.57 11.57 11.57 11.57 +0.36 40 15 1,547 0
29SEP26 107.50 P 12.53 12.53 12.53 12.77 +0.22 40 1 555 0
29SEP26 110.00 P 0.00 0.00 0.00 14.35 +0.36 40 0 194 0
29SEP26 112.50 P 0.00 0.00 0.00 15.86 +0.34 40 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 17.45 +0.26 40 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 19.07 -0.35 40 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 20.85 -0.32 40 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 22.73 -0.36 40 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 24.57 -0.44 40 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 26.57 -0.37 40 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 28.58 -0.54 40 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 30.62 -0.42 40 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 32.69 -0.58 40 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 34.85 -0.59 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 37.22 +0.22 42 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.41 +0.10 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.63 -0.11 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 +0.01 40 0 4 0
30DEC26 55.00 P 1.05 1.05 1.05 0.30 +0.01 40 15 188 0
30DEC26 57.50 P 1.20 1.20 1.16 0.44 +0.03 40 19 50 +19
30DEC26 60.00 P 0.00 0.00 0.00 0.57 +0.01 40 0 56 0
30DEC26 62.50 P 0.00 0.00 0.00 0.78 +0.02 40 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.02 +0.03 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.31 +0.01 40 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 1.71 +0.08 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 2.13 +0.08 40 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 2.54 +0.03 40 0 395 0
30DEC26 77.50 P 0.00 0.00 0.00 3.08 +0.02 40 0 461 0
30DEC26 80.00 P 0.00 0.00 0.00 3.78 +0.14 40 0 370 0
30DEC26 82.50 P 0.00 0.00 0.00 4.50 +0.15 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.22 +0.15 40 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 6.05 +0.12 40 0 860 0
30DEC26 90.00 P 0.00 0.00 0.00 6.86 +0.08 40 0 1,711 0
30DEC26 92.50 P 0.00 0.00 0.00 7.75 +0.10 40 0 2,718 0
30DEC26 95.00 P 0.00 0.00 0.00 8.72 +0.13 39 0 2,801 0
30DEC26 97.50 P 0.00 0.00 0.00 9.77 +0.15 39 0 810 0
30DEC26 100.00 P 0.00 0.00 0.00 10.90 +0.17 39 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 12.12 +0.21 39 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 13.42 +0.12 39 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 14.78 +0.29 39 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 16.20 +0.29 39 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 17.86 +0.25 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.47 +0.27 39 0 175 0
30DEC26 117.50 P 0.00 0.00 0.00 20.99 -0.02 39 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 22.76 -0.30 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 24.60 -0.26 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 26.62 +0.08 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.50 +0.42 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.16 0.00 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 32.14 -0.26 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 34.18 +0.14 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 36.45 +0.56 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.48 -0.26 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 40.71 -0.06 40 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 42.66 +0.51 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.46 +0.02 40 0 28 0
30MAR27 72.50 P 0.00 0.00 0.00 3.00 +0.03 40 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.57 +0.03 40 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.21 +0.04 40 0 148 0
30MAR27 80.00 P 0.00 0.00 0.00 4.94 +0.05 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 5.67 +0.05 40 0 64 0
30MAR27 85.00 P 0.00 0.00 0.00 6.57 +0.07 40 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 7.35 +0.08 39 0 109 0
30MAR27 90.00 P 0.00 0.00 0.00 8.23 +0.10 39 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 9.17 +0.12 39 0 96 0
30MAR27 95.00 P 10.14 10.14 10.14 10.22 +0.17 39 1 204 +1
30MAR27 97.50 P 11.44 11.44 11.44 11.31 +0.20 39 4 76 0
30MAR27 100.00 P 0.00 0.00 0.00 12.49 +0.23 39 0 27 0
30MAR27 102.50 P 0.00 0.00 0.00 13.72 +0.25 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.04 +0.30 38 0 24 0
30MAR27 107.50 P 0.00 0.00 0.00 16.35 +0.25 38 0 45 0
30MAR27 110.00 P 0.00 0.00 0.00 17.78 +0.25 38 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 19.50 +0.23 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.10 +0.25 39 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 22.68 -0.07 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.45 -0.10 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 26.33 +0.24 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.13 +0.28 39 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 29.98 +0.29 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.82 - 39 0 0 -
TOTAL PUT 6,236 279,555 +722
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$ 32.00
30MAR26 20.00 C 0.00 0.00 0.00 12.01 +1.02 142 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.01 +1.02 126 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.01 +1.02 112 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.01 +1.02 98 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.01 +1.02 85 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.01 +1.02 72 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.01 +1.01 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.01 +0.99 47 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 4.03 +0.95 58 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 3.09 +0.86 60 0 20 0
30MAR26 30.00 C 1.90 1.90 1.90 2.15 +0.64 52 1 17 0
30MAR26 31.00 C 1.18 1.40 1.10 1.43 +0.54 56 13 162 -5
30MAR26 32.00 C 0.71 0.85 0.63 0.88 +0.38 58 7 445 -4
30MAR26 33.00 C 0.38 0.55 0.38 0.49 +0.24 59 6 494 +2
30MAR26 34.00 C 0.23 0.26 0.20 0.24 +0.11 58 4 315 -2
30MAR26 35.00 C 0.08 0.14 0.08 0.12 +0.06 60 40 189 +2
30MAR26 36.00 C 0.00 0.00 0.00 0.05 +0.03 60 0 285 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 217 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 465 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 431 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 109 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 115 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 160 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 173 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 185 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 197 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 208 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 238 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 248 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 256 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 265 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 12.05 +1.02 47 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.05 +1.06 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.06 +1.01 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.07 +1.00 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.09 +0.98 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.13 +1.00 46 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.05 +0.77 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.31 +0.87 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.47 +0.80 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.71 +0.70 46 0 19 0
29APR26 30.00 C 0.00 0.00 0.00 2.92 +0.53 44 0 99 0
29APR26 31.00 C 2.23 2.23 2.23 2.33 +0.49 44 1 135 +1
29APR26 32.00 C 1.66 1.80 1.64 1.83 +0.41 45 414 526 +401
29APR26 33.00 C 1.20 1.34 1.20 1.41 +0.37 45 11 94 +11
29APR26 34.00 C 0.92 1.08 0.90 1.06 +0.27 45 22 166 0
29APR26 35.00 C 0.00 0.00 0.00 0.79 +0.22 46 0 203 0
29APR26 36.00 C 0.62 0.62 0.56 0.58 +0.18 46 10 407 +5
29APR26 37.00 C 0.39 0.39 0.39 0.42 +0.12 46 2 183 +2
29APR26 38.00 C 0.00 0.00 0.00 0.31 +0.10 47 0 49 0
29APR26 39.00 C 0.23 0.23 0.22 0.22 +0.08 47 2 94 +2
29APR26 40.00 C 0.21 0.21 0.21 0.15 +0.05 47 15 125 0
29APR26 41.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 12.10 +1.07 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.12 +1.03 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.14 +0.95 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.07 +0.91 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.09 +0.89 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.23 +0.92 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.42 +0.77 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.48 +0.67 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.74 +0.72 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 4.19 +0.67 45 0 134 0
28MAY26 30.00 C 3.26 3.26 3.26 3.44 +0.49 42 15 92 0
28MAY26 31.00 C 2.82 2.82 2.82 2.89 +0.47 43 3 79 -3
28MAY26 32.00 C 0.00 0.00 0.00 2.40 +0.42 43 0 70 0
28MAY26 33.00 C 1.85 1.85 1.85 1.98 +0.40 44 15 190 +15
28MAY26 34.00 C 0.00 0.00 0.00 1.61 +0.32 44 0 242 0
28MAY26 35.00 C 1.18 1.19 1.18 1.30 +0.27 44 50 228 +50
28MAY26 36.00 C 1.00 1.00 1.00 1.05 +0.22 44 4 290 0
28MAY26 37.00 C 0.00 0.00 0.00 0.83 +0.16 44 0 210 0
28MAY26 38.00 C 0.64 0.66 0.64 0.67 +0.14 44 9 105 -8
28MAY26 39.00 C 0.00 0.00 0.00 0.55 +0.16 45 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.42 +0.11 45 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.33 +0.09 45 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.25 +0.07 45 0 2 0
28MAY26 43.00 C 0.00 0.00 0.00 0.19 +0.05 45 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 12.12 +1.02 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.12 +0.87 35 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 10.19 +0.95 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.07 +0.65 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.09 +0.71 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.47 +0.84 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.42 +0.58 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.81 +0.83 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 5.08 +0.73 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.29 +0.45 41 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.76 +0.48 43 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 3.22 +0.44 43 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.74 +0.40 43 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 2.32 +0.37 43 0 113 0
29JUN26 34.00 C 0.00 0.00 0.00 1.96 +0.33 44 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.63 +0.29 43 0 94 0
29JUN26 36.00 C 0.00 0.00 0.00 1.39 +0.29 44 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 1.16 +0.25 44 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.96 +0.23 44 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.78 +0.20 44 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 0.64 +0.16 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.50 +0.11 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.42 +0.11 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.33 +0.08 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.27 +0.07 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.22 +0.06 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.18 +0.05 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 +0.04 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 12.12 +0.80 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.17 +0.73 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.26 +0.71 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.41 +0.67 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.61 +0.71 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.80 +0.55 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.18 +0.59 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.42 +0.57 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.83 +0.64 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.31 +0.49 44 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.83 +0.51 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.33 +0.46 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.89 +0.44 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.49 +0.41 44 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.14 +0.40 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.82 +0.39 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.53 +0.37 45 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 2.28 +0.38 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 2.01 +0.32 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.80 +0.36 45 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.59 +0.31 45 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 1.41 +0.25 45 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 1.25 +0.27 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.06 +0.16 44 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.95 +0.18 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.84 +0.17 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.73 +0.12 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.65 +0.12 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.59 +0.13 45 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 +0.10 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.45 +0.09 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.32 +0.06 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 +0.06 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 +0.04 44 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 12.37 +0.70 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.51 +0.63 44 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.73 +0.64 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.99 +0.68 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.29 +0.71 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.63 +0.73 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.89 +0.70 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.28 +0.60 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.84 +0.66 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.24 +0.62 45 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 5.68 +0.42 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.40 +0.57 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.89 +0.47 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.49 +0.46 45 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 4.13 +0.43 45 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 3.80 +0.43 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 3.48 +0.40 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.21 +0.39 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.95 +0.39 45 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.69 +0.42 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 2.45 +0.38 45 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 2.18 +0.30 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.05 +0.34 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.80 +0.24 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.66 +0.24 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.51 +0.23 44 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 12.81 +0.69 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.04 +0.76 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.32 +0.70 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.61 +0.70 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.89 +0.68 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.26 +0.61 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.56 +0.58 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 8.11 +0.59 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.38 +0.39 43 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.99 +0.49 44 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 6.51 +0.47 44 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 6.05 +0.43 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 5.72 +0.49 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.33 +0.49 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.97 +0.47 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 4.64 +0.46 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 4.33 +0.47 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.03 +0.44 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.75 +0.41 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.49 +0.40 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.25 +0.40 45 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.99 +0.33 45 0 0 0
TOTAL CALL 644 13,587 +469
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 162 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 143 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 246 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 534 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.06 63 0 533 0
30MAR26 29.00 P 0.12 0.13 0.10 0.08 -0.15 60 20 460 -5
30MAR26 30.00 P 0.26 0.26 0.26 0.22 -0.26 61 15 902 -15
30MAR26 31.00 P 0.60 0.68 0.50 0.48 -0.45 60 41 395 -16
30MAR26 32.00 P 1.12 1.12 1.00 0.92 -0.61 62 14 948 -6
30MAR26 33.00 P 1.70 1.70 1.70 1.54 -0.73 63 1 1,274 0
30MAR26 34.00 P 2.50 2.50 2.50 2.31 -0.82 66 40 331 0
30MAR26 35.00 P 3.40 3.40 3.40 3.20 -0.86 71 20 720 0
30MAR26 36.00 P 4.48 4.48 4.48 4.16 -0.87 81 40 70 0
30MAR26 37.00 P 0.00 0.00 0.00 5.01 -1.10 59 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 6.18 -0.97 109 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 7.21 -0.87 126 0 13 0
30MAR26 40.00 P 0.00 0.00 0.00 8.24 -0.85 142 0 23 0
30MAR26 41.00 P 0.00 0.00 0.00 9.26 -0.82 156 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.26 -0.93 167 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.32 -0.81 186 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.31 -0.80 196 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.35 -0.79 211 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.28 -0.81 210 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.30 -0.79 222 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.28 -0.81 227 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.31 -0.72 241 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.26 -0.90 241 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.76 -0.83 261 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.27 -0.82 281 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.77 -0.75 297 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.27 -0.82 313 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.79 -0.80 333 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.32 -0.79 354 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.86 -0.74 376 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.29 -0.89 376 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.78 -0.81 387 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.31 -0.81 406 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.76 -0.85 404 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 83 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 -0.05 47 0 190 0
29APR26 26.00 P 0.00 0.00 0.00 0.14 -0.10 47 0 379 0
29APR26 27.00 P 0.31 0.31 0.31 0.25 -0.16 47 15 177 0
29APR26 28.00 P 0.50 0.51 0.46 0.42 -0.22 47 21 139 -3
29APR26 29.00 P 0.74 0.74 0.74 0.66 -0.24 47 2 297 +2
29APR26 30.00 P 1.15 1.15 1.01 0.97 -0.37 47 7 217 -4
29APR26 31.00 P 1.48 1.49 1.48 1.37 -0.44 47 69 213 +49
29APR26 32.00 P 1.98 2.00 1.98 1.86 -0.52 48 63 309 +59
29APR26 33.00 P 0.00 0.00 0.00 2.45 -0.66 48 0 335 0
29APR26 34.00 P 3.20 3.20 3.15 3.11 -0.63 49 60 218 +3
29APR26 35.00 P 0.00 0.00 0.00 3.74 -0.92 46 0 56 0
29APR26 36.00 P 0.00 0.00 0.00 4.52 -0.96 46 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 5.35 -0.95 46 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.42 -0.77 54 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 7.36 -0.88 57 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 8.33 -0.89 61 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 9.32 -0.93 65 0 6 0
29APR26 42.00 P 0.00 0.00 0.00 10.32 -0.87 69 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.32 -0.82 73 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.31 -0.83 76 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.35 -0.79 82 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 -0.05 45 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.14 -0.08 45 0 20 0
28MAY26 25.00 P 0.00 0.00 0.00 0.24 -0.11 45 0 53 0
28MAY26 26.00 P 0.00 0.00 0.00 0.37 -0.16 45 0 148 0
28MAY26 27.00 P 0.00 0.00 0.00 0.55 -0.22 45 0 109 0
28MAY26 28.00 P 0.00 0.00 0.00 0.79 -0.28 45 0 94 0
28MAY26 29.00 P 1.15 1.24 1.15 1.10 -0.33 45 3 111 0
28MAY26 30.00 P 1.66 1.66 1.66 1.47 -0.36 46 15 161 0
28MAY26 31.00 P 2.02 2.03 1.94 1.90 -0.42 46 63 147 -48
28MAY26 32.00 P 0.00 0.00 0.00 2.41 -0.46 46 0 112 0
28MAY26 33.00 P 0.00 0.00 0.00 2.99 -0.51 46 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 3.64 -0.69 47 0 69 0
28MAY26 35.00 P 0.00 0.00 0.00 4.34 -0.73 47 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 5.09 -0.63 48 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 5.77 -0.89 46 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.74 -0.89 50 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.62 -0.75 51 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.54 -0.86 53 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.48 -0.77 54 0 18 0
28MAY26 42.00 P 0.00 0.00 0.00 10.44 -0.75 56 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.42 -0.73 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 -0.06 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 -0.09 44 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 -0.13 44 0 37 0
29JUN26 25.00 P 0.00 0.00 0.00 0.52 -0.17 44 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.73 -0.22 44 0 47 0
29JUN26 27.00 P 0.00 0.00 0.00 1.00 -0.26 44 0 87 0
29JUN26 28.00 P 0.00 0.00 0.00 1.32 -0.28 44 0 133 0
29JUN26 29.00 P 0.00 0.00 0.00 1.69 -0.29 44 0 526 0
29JUN26 30.00 P 2.12 2.12 2.12 2.11 -0.33 44 1 184 0
29JUN26 31.00 P 0.00 0.00 0.00 2.59 -0.39 44 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 3.13 -0.43 44 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 3.73 -0.48 44 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 4.39 -0.55 44 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.20 -0.60 46 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 5.80 -0.64 44 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.72 -0.51 47 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 7.59 -0.69 48 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.23 -0.76 44 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.09 -0.88 44 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 10.18 -0.73 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.18 -0.52 52 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.80 -0.93 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.99 -0.67 53 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.85 -0.72 51 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.87 -0.58 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.81 -0.70 54 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 16.88 -0.71 59 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.65 -0.79 52 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.72 -0.76 57 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.15 -0.77 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.65 -0.74 64 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.12 -0.79 67 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 -0.08 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.09 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 -0.11 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 -0.15 45 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 -0.18 45 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.23 -0.18 45 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 1.51 -0.22 45 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 1.84 -0.24 44 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 2.23 -0.27 44 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 -0.29 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.11 -0.33 44 0 47 0
29SEP26 31.00 P 0.00 0.00 0.00 3.60 -0.38 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.18 -0.39 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.77 -0.44 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.40 -0.49 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.08 -0.50 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.81 -0.53 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.45 -0.67 44 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.25 -0.81 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.04 -0.68 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.85 -0.70 44 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.73 -0.73 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.76 -0.61 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.41 -0.88 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 13.48 -0.62 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.26 -0.79 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 15.40 -0.59 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.15 -0.75 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.10 -0.61 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.04 -0.78 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.97 -0.66 50 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.36 -0.80 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.74 -0.70 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.18 -0.77 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 -0.10 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.74 -0.14 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.96 -0.13 45 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 -0.14 45 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 -0.18 44 0 17 0
30DEC26 25.00 P 1.79 1.79 1.79 1.75 -0.21 44 1 8 -1
30DEC26 26.00 P 2.13 2.13 2.13 2.09 -0.24 44 1 13 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 -0.26 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.88 -0.28 44 0 12 0
30DEC26 29.00 P 0.00 0.00 0.00 3.34 -0.32 44 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.80 -0.36 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 4.35 -0.37 44 0 9 0
30DEC26 32.00 P 4.94 4.94 4.89 4.89 -0.41 43 55 340 +40
30DEC26 33.00 P 0.00 0.00 0.00 5.49 -0.44 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.13 -0.46 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.80 -0.49 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.47 -0.55 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.21 -0.62 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.99 -0.53 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.74 -0.69 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.52 -0.65 45 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 11.41 -0.71 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.15 -0.79 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.17 -0.58 47 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.84 -0.73 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 14.89 -0.44 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.86 -0.13 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.09 -0.13 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.33 -0.14 45 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.61 -0.14 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.91 -0.18 44 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.24 -0.21 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.59 -0.25 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.00 -0.27 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.43 -0.30 44 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 3.90 -0.33 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.41 -0.33 43 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 4.94 -0.37 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 5.51 -0.38 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.10 -0.41 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.73 -0.44 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.39 -0.49 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.16 -0.39 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.90 -0.46 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.67 -0.45 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.44 -0.40 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.20 -0.45 46 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 11.90 -0.52 45 0 1 0
TOTAL PUT 567 17,747 +55
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$ 637.50
27MAR26 530.00 C 0.00 0.00 0.00 107.58 -7.54 76 0 0 0
27MAR26 540.00 C 0.00 0.00 0.00 97.58 -7.55 67 0 0 0
27MAR26 550.00 C 0.00 0.00 0.00 87.58 -7.59 58 0 0 0
27MAR26 560.00 C 0.00 0.00 0.00 77.60 -7.64 62 0 0 0
27MAR26 570.00 C 0.00 0.00 0.00 67.66 -7.74 63 0 0 0
27MAR26 580.00 C 0.00 0.00 0.00 57.82 -7.90 63 0 0 0
27MAR26 590.00 C 0.00 0.00 0.00 48.19 -8.11 63 0 0 0
27MAR26 600.00 C 0.00 0.00 0.00 38.94 -8.34 63 0 1 0
27MAR26 610.00 C 22.13 22.13 22.13 30.34 -8.47 63 108 110 +108
27MAR26 620.00 C 0.00 0.00 0.00 21.96 -9.85 59 0 39 0
27MAR26 630.00 C 15.00 15.00 15.00 15.61 -9.31 61 3 60 +3
27MAR26 640.00 C 8.08 8.30 8.00 10.52 -8.31 61 11 78 +1
27MAR26 650.00 C 11.97 12.98 4.50 6.70 -6.86 62 85 146 -6
27MAR26 660.00 C 4.83 4.90 3.70 4.01 -5.58 62 18 176 +12
27MAR26 670.00 C 3.38 3.38 1.70 2.26 -4.44 63 3 139 -2
27MAR26 680.00 C 3.24 4.80 1.07 1.26 -3.18 64 85 31 -1
27MAR26 690.00 C 2.50 2.50 0.82 0.61 -2.23 63 60 171 +5
27MAR26 700.00 C 2.30 2.30 2.30 0.28 -1.47 63 2 77 -2
27MAR26 710.00 C 1.06 1.06 0.41 0.13 -0.91 64 11 88 +4
27MAR26 720.00 C 0.00 0.00 0.00 0.05 -0.53 63 0 44 0
27MAR26 730.00 C 0.00 0.00 0.00 0.02 -0.31 63 0 50 0
27MAR26 740.00 C 0.17 0.17 0.17 0.01 -0.16 65 1 4 -1
27MAR26 750.00 C 0.00 0.00 0.00 0.01 -0.08 70 0 5 0
27MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.04 76 0 60 0
27MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 1 0
27MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
30MAR26 182.50 C 0.00 0.00 0.00 455.06 -7.52 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 452.57 -7.51 294 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 450.07 -7.51 287 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 447.57 -7.51 279 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 445.07 -7.51 270 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 442.57 -7.51 258 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 440.07 -7.51 235 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 437.57 -7.51 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 432.57 -7.52 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 427.57 -7.52 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 422.58 -7.51 256 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 417.58 -7.51 242 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 412.58 -7.52 218 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 407.58 -7.52 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 402.58 -7.52 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 397.58 -7.52 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 392.59 -7.51 224 0 0 0
30MAR26 250.00 C 385.00 385.00 385.00 387.59 -7.52 210 1 0 -1
30MAR26 255.00 C 0.00 0.00 0.00 382.59 -7.52 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 377.59 -7.52 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 372.59 -7.52 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 367.60 -7.51 206 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 362.60 -7.52 195 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 357.60 -7.52 181 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 352.60 -7.52 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 347.60 -7.52 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 342.60 -7.53 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 337.61 -7.52 180 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 327.61 -7.52 152 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 317.61 -7.53 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 307.62 -7.52 156 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 297.62 -7.52 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 287.62 -7.53 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 277.63 -7.52 135 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 267.63 -7.53 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 257.63 -7.53 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 247.64 -7.53 115 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 237.64 -7.53 0 0 2 0
30MAR26 410.00 C 0.00 0.00 0.00 227.64 -7.53 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 217.65 -7.53 96 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 207.65 -7.53 0 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 197.66 -7.53 92 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 187.66 -7.53 79 0 0 0
30MAR26 460.00 C 169.00 169.00 169.00 177.66 -7.54 0 1 0 -16
30MAR26 470.00 C 0.00 0.00 0.00 167.67 -7.53 76 0 4 0
30MAR26 480.00 C 0.00 0.00 0.00 157.67 -7.53 61 0 13 0
30MAR26 490.00 C 0.00 0.00 0.00 147.67 -7.54 0 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 137.68 -7.53 60 0 11 0
30MAR26 510.00 C 0.00 0.00 0.00 127.69 -7.53 61 0 427 0
30MAR26 520.00 C 0.00 0.00 0.00 117.70 -7.54 58 0 79 0
30MAR26 530.00 C 0.00 0.00 0.00 107.74 -7.53 59 0 10 0
30MAR26 540.00 C 0.00 0.00 0.00 97.80 -7.53 59 0 45 0
30MAR26 550.00 C 0.00 0.00 0.00 87.94 -7.50 59 0 59 0
30MAR26 560.00 C 70.00 70.00 70.00 78.19 -7.46 59 1 17 -15
30MAR26 570.00 C 0.00 0.00 0.00 68.64 -7.38 59 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 59.37 -7.25 59 0 92 0
30MAR26 590.00 C 0.00 0.00 0.00 50.52 -7.05 59 0 384 0
30MAR26 600.00 C 44.10 44.10 44.10 42.20 -6.77 59 1 764 -1
30MAR26 610.00 C 29.20 29.20 29.20 33.52 -7.42 54 1 342 0
30MAR26 620.00 C 18.43 21.31 18.42 26.86 -6.74 56 76 693 +75
30MAR26 630.00 C 26.23 26.23 13.71 21.04 -5.19 57 184 818 +133
30MAR26 640.00 C 17.84 17.84 10.40 16.08 -5.81 57 10 338 +4
30MAR26 650.00 C 12.92 15.50 7.20 11.99 -4.52 58 13 417 +4
30MAR26 660.00 C 9.63 9.63 5.21 8.72 -4.04 58 36 204 0
30MAR26 670.00 C 5.90 5.90 3.77 6.18 -3.22 58 6 265 +3
30MAR26 680.00 C 5.60 6.26 2.78 4.26 -2.51 58 18 451 +6
30MAR26 690.00 C 4.27 4.27 2.23 2.86 -1.90 58 9 232 +4
30MAR26 700.00 C 3.60 3.60 1.62 1.87 -1.40 58 32 392 0
30MAR26 710.00 C 2.30 2.30 1.15 1.27 -0.93 59 70 311 +16
30MAR26 720.00 C 1.79 1.80 1.10 0.77 -0.67 59 38 153 0
30MAR26 730.00 C 1.14 1.14 1.14 0.46 -0.44 59 1 568 0
30MAR26 740.00 C 0.00 0.00 0.00 0.27 -0.29 59 0 202 0
30MAR26 750.00 C 0.00 0.00 0.00 0.16 -0.19 59 0 186 0
30MAR26 760.00 C 0.00 0.00 0.00 0.09 -0.12 59 0 59 0
30MAR26 770.00 C 0.00 0.00 0.00 0.05 -0.07 59 0 128 0
30MAR26 780.00 C 0.00 0.00 0.00 0.03 -0.04 60 0 120 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 30 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 56 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 63 0 310 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 75 0 270 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 83 0 104 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 86 0 360 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,394 0
02APR26 550.00 C 0.00 0.00 0.00 89.10 - 62 0 0 -
02APR26 560.00 C 0.00 0.00 0.00 79.84 - 62 0 0 -
02APR26 570.00 C 0.00 0.00 0.00 70.88 -7.10 62 0 0 0
02APR26 580.00 C 0.00 0.00 0.00 62.31 -6.90 62 0 0 0
02APR26 590.00 C 0.00 0.00 0.00 54.20 -6.65 62 0 0 0
02APR26 600.00 C 0.00 0.00 0.00 46.62 -6.34 62 0 3 0
02APR26 610.00 C 0.00 0.00 0.00 39.63 -5.98 62 0 28 0
02APR26 620.00 C 0.00 0.00 0.00 32.28 -6.57 59 0 8 0
02APR26 630.00 C 24.68 24.68 23.00 26.76 -4.97 60 9 100 -3
02APR26 640.00 C 14.34 14.34 14.33 21.91 -4.50 60 27 31 +27
02APR26 650.00 C 15.06 15.06 11.26 17.70 -4.02 61 24 36 +24
02APR26 660.00 C 8.79 8.79 8.79 14.11 -3.54 61 15 16 +15
02APR26 670.00 C 11.77 11.77 9.20 11.10 -3.07 61 18 135 +15
02APR26 680.00 C 7.31 7.31 6.97 8.62 -2.62 61 3 4 +3
02APR26 690.00 C 4.20 4.77 4.20 6.60 -2.20 61 14 14 -12
02APR26 700.00 C 0.00 0.00 0.00 4.99 -2.08 62 0 12 0
02APR26 710.00 C 5.53 5.53 5.53 3.73 -1.80 62 1 11 +1
02APR26 720.00 C 2.20 2.20 2.20 2.83 -1.35 62 1 26 +1
02APR26 730.00 C 0.00 0.00 0.00 2.06 -0.97 62 0 92 0
02APR26 740.00 C 2.33 2.33 2.33 1.48 -0.76 62 4 21 0
02APR26 750.00 C 0.00 0.00 0.00 1.05 -0.58 62 0 0 0
02APR26 760.00 C 0.00 0.00 0.00 0.74 -0.44 62 0 0 0
02APR26 770.00 C 0.00 0.00 0.00 0.51 -0.33 62 0 0 0
02APR26 780.00 C 0.00 0.00 0.00 0.35 -0.25 62 0 0 0
02APR26 790.00 C 0.68 0.68 0.68 0.24 -0.18 62 5 15 +5
29APR26 360.00 C 0.00 0.00 0.00 277.90 -7.53 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 267.91 -7.53 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 257.93 -7.52 64 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 247.94 -7.53 60 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 237.96 -7.52 60 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 227.98 -7.52 59 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 218.03 -7.50 61 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 208.09 -7.47 60 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 198.18 -7.43 60 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 188.32 -7.37 60 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 178.54 -7.28 60 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 168.82 -7.18 60 0 15 0
29APR26 480.00 C 0.00 0.00 0.00 159.26 -7.00 60 0 0 -13
29APR26 490.00 C 0.00 0.00 0.00 149.83 -6.82 60 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 140.56 -6.59 60 0 216 -45
29APR26 510.00 C 0.00 0.00 0.00 131.56 -6.30 60 0 15 -23
29APR26 520.00 C 0.00 0.00 0.00 122.70 -6.03 60 0 6 -15
29APR26 530.00 C 0.00 0.00 0.00 114.26 -5.63 60 0 25 0
29APR26 540.00 C 0.00 0.00 0.00 105.93 -5.37 60 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 98.15 -4.84 60 0 296 0
29APR26 560.00 C 0.00 0.00 0.00 90.48 -4.60 60 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 83.42 -1.36 60 0 115 0
29APR26 580.00 C 0.00 0.00 0.00 76.51 -3.74 60 0 839 0
29APR26 590.00 C 0.00 0.00 0.00 70.15 -3.18 60 0 696 0
29APR26 600.00 C 57.00 57.00 57.00 64.06 -2.88 60 3 2,338 0
29APR26 610.00 C 51.00 51.00 51.00 56.62 -4.21 58 2 281 0
29APR26 620.00 C 35.61 35.61 34.62 51.54 -1.99 58 3 325 +2
29APR26 630.00 C 0.00 0.00 0.00 46.58 -1.85 58 0 291 0
29APR26 640.00 C 34.00 34.00 27.28 42.32 -1.28 59 126 233 +51
29APR26 650.00 C 30.00 30.00 24.20 38.12 -1.21 59 66 941 +33
29APR26 660.00 C 26.10 26.10 24.20 34.38 -0.71 59 4 120 0
29APR26 670.00 C 21.69 21.69 21.69 30.93 -0.66 59 15 301 -10
29APR26 680.00 C 23.10 23.10 18.07 27.59 -0.52 59 21 440 +6
29APR26 690.00 C 17.50 18.11 17.02 24.84 -0.22 59 7 301 +4
29APR26 700.00 C 14.74 17.06 14.50 22.11 -0.18 59 220 1,981 -103
29APR26 710.00 C 14.97 15.26 13.00 19.69 +0.07 59 67 146 -25
29APR26 720.00 C 12.60 13.50 11.90 17.58 +0.11 59 18 119 +17
29APR26 730.00 C 12.50 12.56 11.00 15.47 +0.13 59 54 226 +48
29APR26 740.00 C 9.81 11.56 9.80 13.79 +0.28 59 146 162 +101
29APR26 750.00 C 10.06 10.53 10.06 12.58 +0.68 60 42 120 0
29APR26 760.00 C 9.23 9.23 9.23 10.95 +0.56 60 34 499 +22
29APR26 770.00 C 7.59 7.83 7.59 9.77 +0.11 60 67 161 +67
29APR26 780.00 C 7.46 7.78 7.46 8.58 +0.16 60 52 349 +52
29APR26 790.00 C 6.44 7.43 6.10 7.21 -0.03 60 281 590 +139
28MAY26 360.00 C 0.00 0.00 0.00 277.91 -7.52 56 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 267.92 -7.52 53 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 257.93 -7.53 48 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 247.95 -7.52 52 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 237.98 -7.51 52 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 228.01 -7.52 51 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 218.08 -7.50 52 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 208.20 -7.46 52 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 198.35 -7.44 52 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 188.64 -7.36 52 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 178.99 -7.33 52 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 169.56 -7.18 52 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 160.27 -7.11 52 0 0 -11
28MAY26 490.00 C 158.12 158.12 158.12 151.23 -6.89 52 1 8 0
28MAY26 500.00 C 0.00 0.00 0.00 142.42 -6.79 52 0 30 -13
28MAY26 510.00 C 0.00 0.00 0.00 133.87 -6.55 52 0 16 0
28MAY26 520.00 C 0.00 0.00 0.00 125.66 -6.38 52 0 4 0
28MAY26 530.00 C 0.00 0.00 0.00 117.63 -6.22 52 0 39 0
28MAY26 540.00 C 0.00 0.00 0.00 110.12 -5.87 52 0 83 0
28MAY26 550.00 C 0.00 0.00 0.00 102.72 -5.78 52 0 262 0
28MAY26 560.00 C 0.00 0.00 0.00 95.84 -5.29 52 0 25 0
28MAY26 570.00 C 0.00 0.00 0.00 89.19 -5.23 52 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 82.76 -2.36 52 0 337 0
28MAY26 590.00 C 0.00 0.00 0.00 76.91 -4.64 52 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 68.93 -6.75 49 0 1,567 0
28MAY26 610.00 C 44.30 44.30 44.30 63.83 -3.91 50 5 369 0
28MAY26 620.00 C 0.00 0.00 0.00 58.94 -3.88 50 0 281 0
28MAY26 630.00 C 0.00 0.00 0.00 54.09 -3.84 50 0 355 0
28MAY26 640.00 C 35.56 35.78 35.54 49.98 -3.29 50 45 121 +45
28MAY26 650.00 C 34.88 34.88 31.00 45.87 -3.28 50 62 142 +32
28MAY26 660.00 C 31.88 31.88 29.54 41.93 -3.10 50 33 260 +3
28MAY26 670.00 C 27.01 27.23 27.01 38.56 -2.70 50 30 115 +30
28MAY26 680.00 C 24.97 24.97 24.52 35.19 -2.70 51 30 93 +15
28MAY26 690.00 C 24.46 24.46 22.60 32.02 -2.50 51 45 56 -8
28MAY26 700.00 C 23.07 23.07 20.61 29.33 -2.17 51 47 118 +10
28MAY26 710.00 C 20.00 20.00 20.00 26.65 -2.16 51 3 73 +3
28MAY26 720.00 C 0.00 0.00 0.00 24.84 -1.28 52 0 62 0
28MAY26 730.00 C 0.00 0.00 0.00 22.70 -1.00 52 0 70 0
28MAY26 740.00 C 0.00 0.00 0.00 20.56 -1.73 52 0 99 0
28MAY26 750.00 C 18.30 18.30 17.00 18.42 -1.72 52 26 1,079 -11
28MAY26 760.00 C 0.00 0.00 0.00 16.82 -1.31 52 0 141 0
28MAY26 770.00 C 0.00 0.00 0.00 15.21 -1.31 52 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 13.60 -1.30 52 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 12.29 -1.00 52 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 387.77 -7.52 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 382.78 -7.52 78 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 377.78 -7.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 372.79 -7.52 75 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 367.79 -7.52 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 362.80 -7.52 71 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 357.80 -7.53 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 352.81 -7.52 66 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 347.81 -7.53 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 342.82 -7.52 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 337.83 -7.52 66 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 327.84 -7.52 62 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 317.85 -7.52 59 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 307.86 -7.52 56 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 297.87 -7.53 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 287.88 -7.53 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 277.91 -7.52 54 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 267.92 -7.52 51 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 257.93 -7.53 49 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 247.96 -7.51 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 238.02 -7.50 48 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 228.11 -7.47 48 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 218.30 -7.43 48 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 208.57 -7.34 48 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 199.00 -7.27 48 0 75 0
29JUN26 450.00 C 0.00 0.00 0.00 189.57 -7.12 48 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 180.40 -6.97 48 0 198 0
29JUN26 470.00 C 0.00 0.00 0.00 171.36 -6.83 48 0 5 0
29JUN26 480.00 C 149.00 149.00 149.00 162.72 -6.57 48 3 222 +3
29JUN26 490.00 C 0.00 0.00 0.00 154.11 -6.51 48 0 517 0
29JUN26 500.00 C 139.00 139.00 139.00 146.06 -3.15 48 1 2,191 0
29JUN26 510.00 C 0.00 0.00 0.00 138.07 -6.01 48 0 122 0
29JUN26 520.00 C 0.00 0.00 0.00 130.42 -5.72 48 0 55 0
29JUN26 530.00 C 0.00 0.00 0.00 123.13 -5.45 48 0 206 -7
29JUN26 540.00 C 0.00 0.00 0.00 115.89 -5.42 48 0 726 0
29JUN26 550.00 C 0.00 0.00 0.00 109.18 -4.86 48 0 582 -100
29JUN26 560.00 C 0.00 0.00 0.00 102.65 -4.84 48 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 96.13 -4.82 48 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 90.36 -4.23 48 0 130 0
29JUN26 590.00 C 0.00 0.00 0.00 84.60 -4.21 48 0 148 0
29JUN26 600.00 C 56.61 56.61 56.61 76.54 -4.01 46 15 383 +8
29JUN26 610.00 C 52.30 52.30 52.30 71.72 -3.48 46 15 1,109 0
29JUN26 620.00 C 48.19 48.19 48.19 66.89 -3.48 46 30 177 +17
29JUN26 630.00 C 43.60 44.41 43.60 62.09 -3.44 47 65 204 +50
29JUN26 640.00 C 45.70 45.70 42.80 58.03 -2.88 47 11 278 +6
29JUN26 650.00 C 36.60 36.60 36.60 53.96 -2.88 47 5 376 0
29JUN26 660.00 C 0.00 0.00 0.00 49.90 -2.87 47 0 495 0
29JUN26 670.00 C 0.00 0.00 0.00 46.44 -2.31 47 0 218 0
29JUN26 680.00 C 0.00 0.00 0.00 43.11 -2.31 47 0 98 0
29JUN26 690.00 C 33.00 33.00 31.00 39.78 -2.30 47 4 155 +1
29JUN26 700.00 C 27.08 27.08 27.08 36.75 -1.99 47 15 354 +15
29JUN26 710.00 C 25.23 25.23 25.23 34.10 -1.79 47 15 36 0
29JUN26 720.00 C 0.00 0.00 0.00 32.42 -0.81 48 0 56 0
29JUN26 730.00 C 0.00 0.00 0.00 29.69 -0.88 48 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 27.51 -1.38 48 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 25.40 -1.37 48 0 38 0
29JUN26 760.00 C 0.00 0.00 0.00 23.28 -1.37 48 0 4 0
29JUN26 770.00 C 0.00 0.00 0.00 21.26 -1.27 48 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 19.67 -1.00 48 0 17 0
29JUN26 790.00 C 0.00 0.00 0.00 18.09 -0.99 48 0 15 0
29JUN26 800.00 C 0.00 0.00 0.00 16.51 -0.98 48 0 40 0
29JUN26 810.00 C 0.00 0.00 0.00 15.03 -0.87 48 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 13.88 -0.69 48 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 12.73 -0.69 48 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 11.59 -0.67 48 0 28 0
29JUN26 850.00 C 0.00 0.00 0.00 10.48 -0.63 48 0 30 0
29JUN26 860.00 C 0.00 0.00 0.00 9.67 -0.46 48 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 8.87 -0.45 48 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 8.06 -0.45 48 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 7.26 -0.44 48 0 0 0
29JUN26 900.00 C 8.48 8.48 7.20 6.65 -0.29 48 40 431 +13
29SEP26 320.00 C 0.00 0.00 0.00 317.85 -7.52 47 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 307.86 -7.52 45 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 297.89 -7.51 44 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 287.95 -7.48 44 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 278.11 -7.41 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 268.34 -7.38 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 258.76 -7.28 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 249.38 -7.13 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 240.15 -7.08 44 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 231.17 -6.84 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 222.40 -6.80 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 213.66 -6.77 44 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 205.38 -6.48 44 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 197.11 -6.47 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 188.96 -6.35 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 181.23 -6.08 44 0 788 -300
29SEP26 480.00 C 0.00 0.00 0.00 173.50 -6.08 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 165.90 -5.95 44 0 17 0
29SEP26 500.00 C 0.00 0.00 0.00 158.79 -5.63 44 0 2,223 0
29SEP26 510.00 C 0.00 0.00 0.00 151.69 -5.62 44 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 144.59 -5.61 44 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 138.17 -5.11 44 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 131.77 -5.10 44 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 125.37 -5.09 44 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 119.39 -4.66 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 113.75 -4.52 44 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 108.10 -4.51 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 102.45 -4.51 44 0 20 0
29SEP26 600.00 C 74.50 74.50 74.50 94.60 -6.84 42 20 156 -2
29SEP26 610.00 C 0.00 0.00 0.00 89.88 -3.80 42 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 85.16 -3.79 42 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 80.47 -3.75 42 0 717 0
29SEP26 640.00 C 58.88 58.88 58.88 76.51 -3.20 43 1 85 0
29SEP26 650.00 C 0.00 0.00 0.00 72.55 -3.19 43 0 74 0
29SEP26 660.00 C 0.00 0.00 0.00 68.59 -3.19 43 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 64.63 -3.18 43 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 61.32 -2.62 43 0 36 0
29SEP26 690.00 C 0.00 0.00 0.00 58.08 -2.61 43 0 12 0
29SEP26 700.00 C 41.34 41.34 41.34 54.84 -2.61 43 4 81 0
29SEP26 710.00 C 0.00 0.00 0.00 51.61 -2.60 43 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 50.20 -0.76 44 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 47.55 -2.14 44 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 44.90 -2.14 44 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 42.25 -2.13 44 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 39.60 -2.12 44 0 2 0
29SEP26 770.00 C 0.00 0.00 0.00 37.43 -0.48 44 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 35.39 -0.53 44 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 33.35 -0.59 44 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 263.14 -7.22 42 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 254.52 -7.22 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 245.90 -7.23 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 237.51 -7.06 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 229.34 -7.06 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 221.16 -7.06 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 213.21 -6.84 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 205.57 -6.85 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 197.94 -6.84 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 190.36 -6.78 42 0 720 -15
30DEC26 480.00 C 0.00 0.00 0.00 183.34 -6.55 42 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 176.33 -6.56 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 169.31 -6.57 42 0 87 0
30DEC26 510.00 C 0.00 0.00 0.00 157.78 -11.09 38 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 151.66 -10.88 39 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 145.53 -10.70 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 139.41 -10.51 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 133.76 -9.89 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 128.37 -9.73 39 0 69 0
30DEC26 570.00 C 98.50 98.50 98.50 126.78 -5.76 42 1 92 +1
30DEC26 580.00 C 0.00 0.00 0.00 117.58 -9.41 40 0 120 0
30DEC26 590.00 C 89.79 89.79 89.44 116.05 -5.38 42 30 245 -30
30DEC26 600.00 C 0.00 0.00 0.00 107.93 -8.59 40 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 103.29 -5.10 40 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 98.65 -5.11 40 0 30 0
30DEC26 630.00 C 0.00 0.00 0.00 94.04 -5.08 40 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 90.15 -4.56 40 0 2 0
30DEC26 650.00 C 66.55 66.55 66.55 86.26 -4.56 40 1 5 +1
30DEC26 660.00 C 0.00 0.00 0.00 82.38 -4.56 40 0 5 0
30DEC26 670.00 C 67.20 67.20 67.20 78.49 -4.56 40 4 12 +4
30DEC26 680.00 C 0.00 0.00 0.00 74.76 -4.41 40 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 71.59 -3.98 40 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 68.42 -3.98 41 0 11 0
30DEC26 710.00 C 0.00 0.00 0.00 65.25 -3.98 41 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 64.00 -2.07 42 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 60.76 -2.14 42 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 58.17 -1.64 42 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 55.58 -3.49 42 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 52.99 -3.50 42 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 50.40 -3.50 42 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 47.81 -3.50 42 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 45.50 -3.23 42 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 259.51 -7.30 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 251.40 -7.30 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 243.29 -7.31 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 235.19 -7.31 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 227.61 -7.15 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 220.04 -7.16 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 212.47 -7.17 40 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 205.17 -6.94 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 198.23 -6.94 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 191.28 -6.96 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 184.34 -6.96 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 177.81 -6.66 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 171.56 -6.67 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 165.32 -6.67 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 154.30 -11.45 37 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 153.15 -6.37 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 147.65 -6.30 40 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 142.16 -6.30 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 136.66 -6.32 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 131.16 -6.33 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 126.38 -5.85 40 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 118.01 -9.50 38 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 113.43 -5.69 38 0 0 0
30MAR27 620.00 C 85.04 85.04 85.04 108.85 -5.69 38 7 10 +7
30MAR27 630.00 C 0.00 0.00 0.00 104.29 -5.68 38 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 100.45 -5.16 38 0 22 0
30MAR27 650.00 C 75.15 75.15 75.15 96.62 -5.17 38 1 15 +1
30MAR27 660.00 C 0.00 0.00 0.00 92.78 -5.18 39 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 88.94 -5.19 39 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 85.11 -5.20 39 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 81.79 -4.69 39 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 78.67 -4.59 39 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 75.54 -4.61 39 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 74.65 -2.38 40 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 71.43 -4.77 40 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 68.21 -4.78 40 0 1 0
30MAR27 750.00 C 53.80 53.80 53.80 65.64 -2.04 40 1 1 0
30MAR27 760.00 C 0.00 0.00 0.00 63.09 -4.12 40 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 60.54 -4.13 40 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 57.99 -4.14 40 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 53.77 -5.81 39 0 0 0
TOTAL CALL 2,850 50,364 +485
27MAR26 530.00 P 0.00 0.00 0.00 0.01 0.00 81 0 64 0
27MAR26 540.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 13 0
27MAR26 550.00 P 0.51 0.51 0.51 0.01 -0.04 66 5 16 +5
27MAR26 560.00 P 0.00 0.00 0.00 0.02 -0.10 62 0 55 0
27MAR26 570.00 P 0.80 1.10 0.76 0.08 -0.21 63 17 32 +12
27MAR26 580.00 P 1.55 1.55 1.47 0.23 -0.39 63 16 76 -1
27MAR26 590.00 P 2.10 2.56 2.00 0.60 -0.61 63 61 66 +8
27MAR26 600.00 P 0.60 4.40 0.60 1.41 -0.79 64 7 128 +6
27MAR26 610.00 P 3.90 5.12 3.90 2.85 -0.96 64 84 125 +49
27MAR26 620.00 P 10.00 11.11 10.00 5.19 -0.94 64 169 286 +166
27MAR26 630.00 P 10.60 16.12 9.15 8.78 -0.53 65 73 215 -26
27MAR26 640.00 P 14.90 22.63 13.60 13.69 +0.52 65 54 409 +13
27MAR26 650.00 P 20.79 29.33 20.79 19.88 +1.75 67 170 920 +28
27MAR26 660.00 P 0.00 0.00 0.00 26.57 +1.48 63 0 143 0
27MAR26 670.00 P 47.00 47.00 47.00 35.79 +4.25 72 1 201 0
27MAR26 680.00 P 0.00 0.00 0.00 43.65 +4.17 63 0 72 0
27MAR26 690.00 P 0.00 0.00 0.00 53.04 +5.39 63 0 31 0
27MAR26 700.00 P 0.00 0.00 0.00 62.72 +6.13 63 0 72 0
27MAR26 710.00 P 0.00 0.00 0.00 72.57 +6.67 63 0 0 0
27MAR26 720.00 P 0.00 0.00 0.00 82.51 +7.03 62 0 0 0
27MAR26 730.00 P 0.00 0.00 0.00 92.50 +7.27 0 0 0 0
27MAR26 740.00 P 0.00 0.00 0.00 102.50 +7.40 0 0 0 0
27MAR26 750.00 P 0.00 0.00 0.00 112.50 +7.47 0 0 0 0
27MAR26 760.00 P 0.00 0.00 0.00 122.50 +7.50 0 0 0 0
27MAR26 770.00 P 0.00 0.00 0.00 132.50 +7.50 0 0 0 0
27MAR26 780.00 P 0.00 0.00 0.00 142.50 +7.50 0 0 0 0
27MAR26 790.00 P 0.00 0.00 0.00 152.50 +7.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 316 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 312 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 306 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 296 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 293 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 287 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 281 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 275 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 269 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 264 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 258 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 248 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 243 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 238 0 492 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 233 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 228 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 223 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 219 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 214 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 210 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 205 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 201 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 197 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 193 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 185 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 177 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 169 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 148 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 141 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 135 0 292 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2,790 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 116 0 428 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 110 0 608 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,197 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 99 0 486 0
30MAR26 450.00 P 0.30 0.30 0.30 0.01 0.00 93 2 1,855 0
30MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,121 0
30MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6,725 0
30MAR26 480.00 P 0.22 0.22 0.22 0.01 0.00 76 10 2,910 0
30MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,118 0
30MAR26 500.00 P 0.42 0.49 0.40 0.01 0.00 66 28 3,092 -6
30MAR26 510.00 P 0.00 0.00 0.00 0.01 0.00 61 0 428 0
30MAR26 520.00 P 0.52 0.52 0.52 0.02 0.00 59 18 461 0
30MAR26 530.00 P 0.80 0.80 0.80 0.05 +0.01 59 3 220 -3
30MAR26 540.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 164 0
30MAR26 550.00 P 1.25 1.25 1.25 0.24 +0.04 59 10 656 -10
30MAR26 560.00 P 1.10 1.10 1.10 0.51 +0.09 59 1 169 0
30MAR26 570.00 P 1.57 2.40 1.57 0.95 +0.15 59 128 500 +118
30MAR26 580.00 P 3.06 3.06 3.06 1.71 +0.29 59 5 393 0
30MAR26 590.00 P 3.30 4.87 3.30 2.91 +0.53 59 27 760 -19
30MAR26 600.00 P 4.60 6.80 4.60 4.64 +0.85 60 18 351 -6
30MAR26 610.00 P 7.15 10.00 6.54 7.05 +1.19 60 21 483 +16
30MAR26 620.00 P 14.01 14.01 14.01 10.24 +1.70 60 30 496 +15
30MAR26 630.00 P 13.65 19.34 13.65 14.39 +2.61 60 67 454 -13
30MAR26 640.00 P 12.00 12.00 12.00 19.46 +3.49 61 1 214 -1
30MAR26 650.00 P 0.00 0.00 0.00 24.69 +3.56 59 0 633 0
30MAR26 660.00 P 0.00 0.00 0.00 31.31 +4.14 59 0 264 0
30MAR26 670.00 P 0.00 0.00 0.00 38.69 +4.78 59 0 227 0
30MAR26 680.00 P 57.00 57.00 57.00 46.71 +5.36 59 7 292 0
30MAR26 690.00 P 61.50 61.50 61.50 55.27 +5.87 59 1 11 0
30MAR26 700.00 P 0.00 0.00 0.00 64.25 +6.29 59 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 73.56 +6.64 59 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 83.11 +6.91 59 0 4 0
30MAR26 730.00 P 0.00 0.00 0.00 92.82 +7.11 59 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 102.65 +7.26 59 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 112.56 +7.37 59 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 122.51 +7.43 58 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 132.50 +7.48 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 142.50 +7.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 152.50 +7.50 0 0 9 0
30MAR26 800.00 P 0.00 0.00 0.00 162.50 +7.50 0 0 57 0
30MAR26 810.00 P 0.00 0.00 0.00 172.50 +7.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 182.50 +7.50 0 0 20 0
30MAR26 830.00 P 0.00 0.00 0.00 192.50 +7.50 0 0 1 0
30MAR26 840.00 P 0.00 0.00 0.00 202.50 +7.50 0 0 95 0
30MAR26 850.00 P 0.00 0.00 0.00 212.50 +7.50 0 0 113 0
30MAR26 860.00 P 0.00 0.00 0.00 222.50 +7.50 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 232.50 +7.50 0 0 90 0
30MAR26 880.00 P 0.00 0.00 0.00 242.50 +7.50 0 0 45 0
30MAR26 890.00 P 0.00 0.00 0.00 252.50 +7.50 0 0 45 0
30MAR26 900.00 P 0.00 0.00 0.00 262.50 +4.38 0 0 148 0
02APR26 550.00 P 3.23 3.23 2.89 1.27 - 62 18 15 -
02APR26 560.00 P 0.00 0.00 0.00 2.05 - 63 0 0 -
02APR26 570.00 P 4.50 5.45 4.00 3.12 +0.41 63 38 85 +36
02APR26 580.00 P 5.36 6.00 5.36 4.60 +0.62 63 3 5 +3
02APR26 590.00 P 8.50 8.50 8.50 6.56 +0.90 63 5 21 +5
02APR26 600.00 P 9.29 12.83 9.29 9.07 +1.25 63 30 43 +27
02APR26 610.00 P 15.50 15.50 14.27 12.19 +1.68 63 6 44 -5
02APR26 620.00 P 17.00 21.00 13.80 15.96 +2.12 64 17 20 +9
02APR26 630.00 P 19.00 27.00 19.00 20.40 +2.53 64 10 44 0
02APR26 640.00 P 33.59 33.59 33.59 25.51 +2.96 64 16 53 +1
02APR26 650.00 P 0.00 0.00 0.00 31.28 +3.40 65 0 0 0
02APR26 660.00 P 0.00 0.00 0.00 36.70 +2.89 62 0 1 0
02APR26 670.00 P 48.00 48.00 48.00 44.95 +5.78 66 1 101 +1
02APR26 680.00 P 0.00 0.00 0.00 51.09 +4.87 62 0 65 0
02APR26 690.00 P 0.00 0.00 0.00 58.99 +5.25 62 0 15 0
02APR26 700.00 P 0.00 0.00 0.00 67.29 +5.62 62 0 15 0
02APR26 710.00 P 0.00 0.00 0.00 76.03 +6.06 62 0 0 0
02APR26 720.00 P 0.00 0.00 0.00 85.04 +6.33 62 0 0 0
02APR26 730.00 P 0.00 0.00 0.00 94.27 +6.57 62 0 0 0
02APR26 740.00 P 0.00 0.00 0.00 103.68 +6.78 62 0 0 0
02APR26 750.00 P 0.00 0.00 0.00 113.29 +6.98 62 0 0 0
02APR26 760.00 P 0.00 0.00 0.00 123.00 +7.11 62 0 0 0
02APR26 770.00 P 0.00 0.00 0.00 132.79 +7.22 62 0 0 0
02APR26 780.00 P 0.00 0.00 0.00 142.66 +7.33 62 0 0 0
02APR26 790.00 P 0.00 0.00 0.00 152.57 +7.38 62 0 0 0
29APR26 360.00 P 1.50 1.50 1.50 0.03 +0.02 60 3 166 +3
29APR26 370.00 P 0.00 0.00 0.00 0.06 +0.04 61 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.09 +0.05 60 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.15 +0.08 60 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.22 +0.11 60 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.35 +0.17 60 0 151 0
29APR26 420.00 P 1.56 1.56 1.56 0.51 +0.24 60 2 3,580 0
29APR26 430.00 P 0.00 0.00 0.00 0.72 +0.32 60 0 294 0
29APR26 440.00 P 3.37 3.37 3.37 1.04 +0.44 60 2 314 -2
29APR26 450.00 P 0.00 0.00 0.00 1.40 +0.54 60 0 2,066 0
29APR26 460.00 P 2.97 2.97 2.97 1.92 +0.73 60 1 2,578 -1
29APR26 470.00 P 0.00 0.00 0.00 2.55 +0.89 60 0 1,644 0
29APR26 480.00 P 4.40 4.40 4.40 3.42 +1.23 61 1 339 0
29APR26 490.00 P 5.82 5.82 5.82 4.43 +1.38 61 1 314 0
29APR26 500.00 P 5.80 6.50 5.80 5.58 +1.63 61 136 2,467 +12
29APR26 510.00 P 0.00 0.00 0.00 7.06 +1.98 61 0 187 0
29APR26 520.00 P 10.10 10.10 10.10 8.64 +2.20 61 1 122 0
29APR26 530.00 P 8.55 11.80 8.55 10.67 +2.66 61 15 126 +8
29APR26 540.00 P 13.66 15.70 13.66 12.80 +2.87 61 11 482 -10
29APR26 550.00 P 12.10 18.70 12.10 15.45 +3.41 61 95 351 +52
29APR26 560.00 P 17.73 22.52 17.73 18.21 +3.61 61 143 1,258 +94
29APR26 570.00 P 22.00 26.38 22.00 21.51 +4.17 61 185 813 +51
29APR26 580.00 P 22.50 31.80 22.50 24.99 +4.39 61 111 202 +52
29APR26 590.00 P 26.01 36.11 26.01 28.94 +4.89 61 128 588 -34
29APR26 600.00 P 28.80 41.40 28.58 33.19 +5.17 62 443 581 +265
29APR26 610.00 P 36.50 47.14 36.50 37.75 +5.50 62 207 711 +79
29APR26 620.00 P 45.22 54.60 45.22 42.82 +5.91 62 311 533 +264
29APR26 630.00 P 51.29 59.63 51.29 47.93 +5.98 62 203 472 +153
29APR26 640.00 P 51.00 62.30 51.00 53.81 +6.57 62 17 463 0
29APR26 650.00 P 0.00 0.00 0.00 57.96 +4.86 60 0 794 0
29APR26 660.00 P 69.00 80.00 69.00 64.16 +5.19 60 4 383 0
29APR26 670.00 P 0.00 0.00 0.00 70.64 +6.94 60 0 405 0
29APR26 680.00 P 99.81 99.81 99.81 79.54 +9.38 63 15 130 +15
29APR26 690.00 P 108.17 108.17 108.17 86.95 +9.90 64 15 55 +15
29APR26 700.00 P 116.71 116.71 116.71 94.36 +10.13 64 15 15 +15
29APR26 710.00 P 125.40 125.40 125.40 102.12 +10.63 65 15 15 +15
29APR26 720.00 P 0.00 0.00 0.00 110.18 +10.88 65 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 118.26 +7.93 65 0 429 0
29APR26 740.00 P 0.00 0.00 0.00 126.78 +8.08 66 0 280 0
29APR26 750.00 P 0.00 0.00 0.00 135.40 +8.09 67 0 1,024 0
29APR26 760.00 P 0.00 0.00 0.00 144.05 +8.12 68 0 107 0
29APR26 770.00 P 179.88 179.88 179.88 153.13 +8.17 69 15 45 +15
29APR26 780.00 P 0.00 0.00 0.00 162.22 +8.19 70 0 30 0
29APR26 790.00 P 0.00 0.00 0.00 171.36 +8.18 71 0 30 0
28MAY26 360.00 P 0.00 0.00 0.00 0.15 +0.03 52 0 75 0
28MAY26 370.00 P 0.00 0.00 0.00 0.23 +0.05 52 0 30 0
28MAY26 380.00 P 0.00 0.00 0.00 0.35 +0.08 52 0 47 0
28MAY26 390.00 P 2.24 2.24 2.24 0.48 +0.08 52 15 227 +15
28MAY26 400.00 P 0.00 0.00 0.00 0.70 +0.13 52 0 20 0
28MAY26 410.00 P 0.00 0.00 0.00 0.96 +0.18 52 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 1.30 +0.21 52 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 1.74 +0.31 52 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 2.27 +0.34 52 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 2.96 +0.50 52 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 3.74 +0.51 52 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 4.74 +0.73 52 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 5.87 +0.76 52 0 134 0
28MAY26 490.00 P 0.00 0.00 0.00 7.23 +0.99 52 0 143 0
28MAY26 500.00 P 12.00 12.00 12.00 9.05 +1.32 52 1 155 +1
28MAY26 510.00 P 0.00 0.00 0.00 10.54 +1.26 52 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 12.62 +1.42 52 0 47 0
28MAY26 530.00 P 19.80 19.80 19.80 14.79 +1.52 52 5 33 0
28MAY26 540.00 P 0.00 0.00 0.00 17.49 +1.41 52 0 38 0
28MAY26 550.00 P 24.80 24.80 24.10 20.80 +1.95 52 245 311 +202
28MAY26 560.00 P 30.02 30.02 30.02 24.14 +2.47 52 10 123 +4
28MAY26 570.00 P 33.88 36.05 33.88 27.64 +2.47 53 65 535 -15
28MAY26 580.00 P 38.00 41.18 38.00 31.38 +2.72 53 60 157 +28
28MAY26 590.00 P 37.00 43.05 37.00 35.66 +3.05 53 16 454 0
28MAY26 600.00 P 40.19 52.99 40.19 39.95 +3.06 53 27 381 -2
28MAY26 610.00 P 53.79 56.76 53.79 44.83 +3.65 53 69 959 +39
28MAY26 620.00 P 59.62 62.71 59.62 49.93 +3.67 53 40 151 +15
28MAY26 630.00 P 66.00 66.00 66.00 53.48 +2.13 52 2 105 0
28MAY26 640.00 P 72.24 72.24 72.24 59.21 +2.51 52 15 196 -15
28MAY26 650.00 P 0.00 0.00 0.00 64.96 +2.36 52 0 121 0
28MAY26 660.00 P 0.00 0.00 0.00 70.90 +2.38 52 0 116 0
28MAY26 670.00 P 0.00 0.00 0.00 77.40 +2.58 52 0 158 0
28MAY26 680.00 P 0.00 0.00 0.00 83.92 +4.78 52 0 30 0
28MAY26 690.00 P 0.00 0.00 0.00 90.66 +5.01 52 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 97.88 +5.33 52 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 105.10 +5.34 52 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 112.50 +5.51 52 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 123.96 +6.01 56 0 10 0
28MAY26 740.00 P 0.00 0.00 0.00 132.05 +6.01 56 0 10 0
28MAY26 750.00 P 0.00 0.00 0.00 140.20 +6.07 56 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 148.84 +6.45 57 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 157.49 +6.46 58 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 166.17 +6.48 58 0 15 0
28MAY26 790.00 P 0.00 0.00 0.00 175.15 +6.78 59 0 15 0
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 52 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 95 0
29JUN26 340.00 P 1.88 1.88 1.88 0.22 +0.06 48 2 286 +2
29JUN26 350.00 P 0.00 0.00 0.00 0.32 +0.08 48 0 261 0
29JUN26 360.00 P 0.00 0.00 0.00 0.45 +0.09 48 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.64 +0.15 48 0 120 0
29JUN26 380.00 P 0.00 0.00 0.00 0.86 +0.16 48 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 1.18 +0.26 48 0 462 0
29JUN26 400.00 P 3.35 3.95 3.35 1.53 +0.27 48 25 530 +20
29JUN26 410.00 P 0.00 0.00 0.00 2.03 +0.41 48 0 159 0
29JUN26 420.00 P 4.60 4.60 4.60 2.57 +0.41 48 1 299 +1
29JUN26 430.00 P 0.00 0.00 0.00 3.30 +0.61 48 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 4.10 +0.62 48 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 5.09 +0.69 48 0 1,686 0
29JUN26 460.00 P 10.00 10.00 10.00 6.23 +0.73 48 1 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 7.50 +1.03 48 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 9.08 +1.24 48 0 4,079 0
29JUN26 490.00 P 0.00 0.00 0.00 10.65 +1.24 48 0 632 0
29JUN26 500.00 P 0.00 0.00 0.00 12.71 +1.65 48 0 205 0
29JUN26 510.00 P 19.00 19.00 19.00 14.82 +1.67 48 4 1,716 0
29JUN26 520.00 P 0.00 0.00 0.00 17.18 +1.93 48 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 19.91 +2.16 48 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 22.64 +2.18 48 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 25.91 +2.02 48 0 571 0
29JUN26 560.00 P 0.00 0.00 0.00 30.22 +2.81 49 0 64 0
29JUN26 570.00 P 40.41 43.52 40.41 33.77 +2.84 49 32 1,118 -31
29JUN26 580.00 P 45.07 45.07 45.07 38.08 +3.43 49 15 60 +15
29JUN26 590.00 P 50.03 50.03 50.03 42.39 +3.44 49 15 119 +15
29JUN26 600.00 P 60.00 60.00 60.00 46.81 +3.55 49 1 192 0
29JUN26 610.00 P 0.00 0.00 0.00 51.93 +4.07 49 0 278 0
29JUN26 620.00 P 70.00 70.00 70.00 57.06 +4.09 49 1 226 +1
29JUN26 630.00 P 79.00 79.00 78.41 62.26 +4.16 49 110 326 +75
29JUN26 640.00 P 77.34 84.57 77.34 68.20 +4.72 50 21 1,338 +14
29JUN26 650.00 P 0.00 0.00 0.00 74.15 +4.74 50 0 568 0
29JUN26 660.00 P 99.50 99.50 99.25 80.12 +4.77 50 2 118 0
29JUN26 670.00 P 0.00 0.00 0.00 84.20 +2.81 48 0 100 0
29JUN26 680.00 P 0.00 0.00 0.00 90.74 +2.63 48 0 36 0
29JUN26 690.00 P 0.00 0.00 0.00 97.29 +5.21 48 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 104.17 +2.58 48 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 111.42 +5.72 48 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 118.68 +2.36 48 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 125.97 +5.78 48 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 133.79 +6.19 48 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 141.67 +6.20 48 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 149.57 +6.22 48 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 157.59 +6.33 48 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 166.17 +6.48 48 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 175.15 +6.78 49 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 182.90 +6.62 48 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 191.48 +6.74 48 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 200.35 +6.90 48 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 209.23 +6.90 48 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 218.14 +6.92 48 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 227.12 +0.39 48 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 236.34 +0.25 48 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 245.58 -0.02 48 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 254.84 -0.28 48 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 264.13 -0.54 48 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 273.59 -0.69 48 0 0 0
29SEP26 320.00 P 3.05 3.05 2.94 0.75 +0.14 44 9 302 +9
29SEP26 330.00 P 0.00 0.00 0.00 0.98 +0.14 44 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 1.30 +0.21 44 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 1.67 +0.22 44 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 2.13 +0.32 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 2.69 +0.34 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 3.30 +0.40 44 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 4.12 +0.52 44 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 4.95 +0.53 44 0 358 0
29SEP26 410.00 P 0.00 0.00 0.00 6.19 +0.93 44 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 7.18 +0.76 44 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 8.38 +0.79 44 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 9.99 +1.07 44 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 11.95 +1.42 44 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 13.34 +1.20 44 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 15.49 +1.45 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 17.64 +1.46 44 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 19.94 +1.61 44 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 23.39 +2.59 44 0 152 0
29SEP26 510.00 P 0.00 0.00 0.00 26.26 +2.69 44 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 29.15 +2.01 44 0 115 0
29SEP26 530.00 P 0.00 0.00 0.00 32.73 +2.51 45 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 36.32 +2.52 45 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 39.93 +2.55 45 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 43.99 +3.00 45 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 48.37 +3.13 45 0 4 0
29SEP26 580.00 P 0.00 0.00 0.00 52.75 +3.14 45 0 7 0
29SEP26 590.00 P 0.00 0.00 0.00 57.17 +3.18 45 0 120 0
29SEP26 600.00 P 76.00 76.44 76.00 62.31 +3.75 45 16 59 +10
29SEP26 610.00 P 0.00 0.00 0.00 67.50 +3.76 45 0 1 0
29SEP26 620.00 P 86.50 86.50 86.50 72.71 +3.78 45 1 14 0
29SEP26 630.00 P 0.00 0.00 0.00 78.00 +3.86 45 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 84.00 +4.39 45 0 19 0
29SEP26 650.00 P 108.47 108.52 108.47 90.02 +4.41 45 30 45 +30
29SEP26 660.00 P 0.00 0.00 0.00 96.05 +4.43 45 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 102.12 +4.47 45 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 108.85 +5.02 46 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 112.28 +1.66 44 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 118.90 +1.49 44 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 125.55 +4.94 44 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 136.52 +9.26 46 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 144.04 +9.64 46 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 147.17 +5.47 44 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 159.14 +10.12 47 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 166.74 +10.38 47 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 169.72 +5.95 44 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 177.66 +5.97 44 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 185.62 +5.99 44 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 6.29 +0.49 42 0 320 0
30DEC26 390.00 P 0.00 0.00 0.00 7.52 +0.53 42 0 2 0
30DEC26 400.00 P 13.30 13.50 13.30 8.75 +0.32 42 4 1,197 +4
30DEC26 410.00 P 0.00 0.00 0.00 10.23 +0.77 42 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 11.91 +0.81 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 13.61 +0.49 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 15.55 +1.15 42 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 17.79 +0.71 42 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 20.04 +1.28 42 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 22.38 +1.43 42 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 25.27 +1.72 42 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 28.17 +1.02 42 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 31.08 +1.02 42 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 34.38 +2.35 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 38.00 +1.39 42 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 41.64 +1.40 42 0 24 0
30DEC26 540.00 P 55.69 55.69 55.69 45.29 +2.69 42 26 26 +26
30DEC26 550.00 P 0.00 0.00 0.00 49.46 +1.85 42 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 53.88 +3.37 42 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 58.30 +1.86 42 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 62.75 +1.87 42 0 90 0
30DEC26 590.00 P 0.00 0.00 0.00 67.62 +2.28 42 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 72.85 +2.38 43 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 78.09 +2.39 43 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 83.35 +2.40 43 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 88.70 +2.47 43 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 94.74 +2.97 43 0 130 0
30DEC26 650.00 P 118.12 118.12 118.12 100.79 +2.98 43 1 357 +1
30DEC26 660.00 P 0.00 0.00 0.00 106.86 +2.99 43 0 81 0
30DEC26 670.00 P 126.05 126.05 126.05 112.96 +3.01 43 4 71 +4
30DEC26 680.00 P 0.00 0.00 0.00 119.27 +3.21 43 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 122.43 -0.06 42 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 132.94 +3.62 43 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 135.73 +3.52 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 142.42 -0.62 42 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 149.20 +3.63 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 156.54 +4.14 42 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 163.88 +4.14 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 171.25 +4.16 42 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 178.64 +4.18 42 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 186.07 +4.21 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 193.79 +4.50 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 9.92 +0.23 40 0 132 0
30MAR27 400.00 P 0.00 0.00 0.00 11.56 +0.23 40 0 132 0
30MAR27 410.00 P 0.00 0.00 0.00 13.21 +0.22 40 0 3 0
30MAR27 420.00 P 0.00 0.00 0.00 14.88 +0.23 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 17.06 +0.37 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 19.26 +0.38 40 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 21.46 +0.37 40 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 23.96 +0.60 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 26.78 +0.59 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 29.61 +0.59 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 32.46 +0.59 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 35.74 +0.89 40 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 39.27 +0.88 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 42.82 +0.88 40 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 46.38 +0.88 40 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 50.30 +1.21 40 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 54.60 +1.26 40 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 60.67 +3.02 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 65.13 +1.30 41 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 69.63 +1.33 41 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 74.83 +1.78 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 80.08 +1.78 41 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 85.34 +1.78 41 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 90.63 +1.78 41 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 96.02 +1.87 41 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 102.07 +2.33 41 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 108.14 +2.34 41 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 114.22 +2.34 41 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 120.34 +2.36 41 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 122.81 -1.30 40 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 129.31 +2.82 40 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 135.96 +2.89 40 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 142.62 +2.89 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 149.32 +2.91 40 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 156.04 +2.93 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 162.84 +3.00 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 170.18 +3.53 40 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 177.54 +3.55 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 184.93 +3.57 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 192.34 +3.59 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 199.79 +3.62 40 0 0 0
TOTAL PUT 4,164 119,646 +1,957
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$ 4.90
30MAR26 3.60 C 0.00 0.00 0.00 1.30 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.60 +0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.50 +0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.40 +0.07 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.30 +0.06 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.20 +0.06 0 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.11 +0.04 17 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 +0.01 17 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1,366 0
30MAR26 5.25 C 0.01 0.01 0.01 0.01 0.00 42 40 2,056 -40
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 81 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 98 0 101 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 114 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 0 133 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 142 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 155 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.01 +0.07 27 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.91 +0.08 22 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.71 +0.07 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.60 +0.06 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.41 +0.05 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.33 +0.05 19 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.25 +0.05 19 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.18 +0.03 19 0 91 0
29APR26 4.90 C 0.00 0.00 0.00 0.13 +0.03 20 0 410 0
29APR26 5.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 515 0
29APR26 5.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 742 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 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 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.62 +0.05 13 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.52 +0.04 9 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.44 +0.06 17 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.36 +0.05 18 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.30 +0.05 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.22 +0.03 18 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.17 +0.03 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 1,298 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 20 0 2 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 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
29JUN26 3.90 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.63 +0.05 16 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 +0.04 17 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.46 +0.07 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 +0.05 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.31 +0.05 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.25 +0.05 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 +0.04 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 621 0
29JUN26 6.25 C 0.01 0.01 0.01 0.01 0.00 27 20 83 +20
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 +0.05 19 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 +0.05 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 +0.05 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 +0.05 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 +0.05 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.42 +0.05 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 +0.05 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 +0.05 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 +0.04 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 96 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 +0.02 20 0 425 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 +0.05 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 +0.05 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 +0.04 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 +0.04 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 +0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 +0.04 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 +0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.41 +0.04 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 +0.02 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 +0.02 21 0 1,145 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 0.00 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 21 0 1,020 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.03 +0.05 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.93 +0.04 17 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.85 +0.04 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 +0.04 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.70 +0.04 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.63 +0.04 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.57 +0.04 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.46 +0.04 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 +0.04 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.37 +0.04 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 +0.04 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 +0.04 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 +0.02 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 60 23,363 -20
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 1,210 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.02 25 0 792 0
30MAR26 4.90 P 0.07 0.07 0.06 0.05 -0.05 22 40 1,184 -20
30MAR26 5.00 P 0.16 0.16 0.13 0.12 -0.06 24 180 1,314 -180
30MAR26 5.25 P 0.00 0.00 0.00 0.36 -0.07 44 0 1,390 0
30MAR26 5.50 P 0.00 0.00 0.00 0.62 -0.06 76 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.87 -0.06 96 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.12 -0.06 115 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.37 -0.06 132 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.63 -0.04 161 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.88 -0.05 177 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.13 -0.07 192 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.38 -0.05 207 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.63 -0.05 220 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.88 -0.04 232 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.13 -0.07 244 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.38 -0.07 256 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 22 0 400 0
29APR26 4.70 P 0.06 0.06 0.06 0.05 -0.02 21 84 488 +84
29APR26 4.80 P 0.08 0.08 0.08 0.08 -0.02 21 10 281 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 -0.04 20 20 587 +1
29APR26 5.00 P 0.00 0.00 0.00 0.18 -0.05 21 0 1,576 0
29APR26 5.25 P 0.00 0.00 0.00 0.38 -0.06 24 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 0.62 -0.07 31 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.88 -0.06 42 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.13 -0.06 50 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.38 -0.06 57 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.63 -0.06 64 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.88 -0.06 70 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.13 -0.07 76 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.38 -0.06 82 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.63 -0.06 87 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 21 0 8 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 1 0
28MAY26 4.60 P 0.06 0.06 0.06 0.05 -0.02 20 80 210 +80
28MAY26 4.70 P 0.00 0.00 0.00 0.08 -0.03 20 0 20 0
28MAY26 4.80 P 0.00 0.00 0.00 0.11 -0.03 20 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.16 -0.04 20 0 444 0
28MAY26 5.00 P 0.23 0.23 0.23 0.21 -0.05 20 10 861 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.38 -0.08 18 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.62 -0.07 24 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.88 -0.07 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.13 -0.07 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.38 -0.07 44 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.63 -0.07 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.88 -0.07 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.13 -0.07 58 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.38 -0.07 62 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.63 -0.07 67 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 4.50 P 0.08 0.08 0.08 0.08 -0.02 18 100 260 +99
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.03 18 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 -0.03 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 -0.04 17 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.26 -0.04 17 0 152 0
29JUN26 5.00 P 0.32 0.32 0.32 0.33 -0.04 18 10 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.52 -0.06 16 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 -0.06 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.97 -0.07 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.22 -0.06 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.95 -0.07 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.20 -0.06 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.19 -0.05 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.44 -0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 20 0 93 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.02 20 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.02 19 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 -0.03 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 -0.04 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 -0.04 18 0 236 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 -0.06 21 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.06 22 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 -0.05 18 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 -0.05 19 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 -0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 -0.01 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 -0.02 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 -0.02 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.03 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.04 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 -0.04 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 -0.05 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.06 22 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 -0.06 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 -0.07 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 -0.06 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 -0.04 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 -0.05 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.30 -0.03 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 -0.05 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 -0.05 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.01 21 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.01 21 0 50 0
30MAR27 4.50 P 0.26 0.26 0.26 0.26 -0.02 21 33 33 +33
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 -0.02 22 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 -0.03 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 -0.04 21 0 62 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 -0.04 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 -0.04 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.10 -0.05 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.32 -0.06 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.56 -0.06 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.80 -0.06 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.04 -0.05 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.30 -0.03 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 -0.05 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 -0.05 31 0 0 0
TOTAL PUT 567 19,842 +107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 13.98
30MAR26 5.00 C 0.00 0.00 0.00 8.98 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.73 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.48 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.23 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.98 -0.01 0 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 7.73 0.00 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.48 0.00 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.23 0.00 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.98 0.00 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.73 0.00 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.48 0.00 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.23 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.98 0.00 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.73 0.00 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.48 0.00 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.23 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.98 -0.01 0 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.73 0.00 0 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.48 0.00 0 0 5 0
30MAR26 9.75 C 0.00 0.00 0.00 4.23 0.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.98 0.00 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.48 0.00 0 0 28 0
30MAR26 11.00 C 2.99 2.99 2.99 2.98 -0.01 0 5 54 0
30MAR26 11.50 C 0.00 0.00 0.00 2.52 0.00 104 0 232 0
30MAR26 12.00 C 0.00 0.00 0.00 1.99 -0.06 61 0 108 0
30MAR26 12.50 C 0.00 0.00 0.00 1.50 -0.01 56 0 76 0
30MAR26 13.00 C 0.85 0.85 0.85 1.01 -0.02 44 1 321 0
30MAR26 13.50 C 0.61 0.61 0.61 0.62 -0.04 50 3 563 -3
30MAR26 14.00 C 0.27 0.31 0.27 0.34 -0.03 53 17 302 -15
30MAR26 14.50 C 0.00 0.00 0.00 0.16 -0.03 54 0 166 0
30MAR26 15.00 C 0.08 0.10 0.06 0.06 -0.03 53 72 298 +48
30MAR26 15.50 C 0.05 0.05 0.03 0.03 -0.01 58 13 298 +8
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 402 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 303 0
30MAR26 17.00 C 0.01 0.01 0.01 0.01 0.00 80 3 145 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 79 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 43 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 59 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 34 0
29APR26 7.75 C 0.00 0.00 0.00 6.25 0.00 64 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.00 0.00 54 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.75 0.00 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.50 0.00 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.25 0.00 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.00 -0.04 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.75 0.00 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.50 -0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.26 -0.03 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.01 -0.12 46 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.60 +0.07 67 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.04 +0.03 46 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.56 -0.08 43 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 2.11 0.00 42 0 53 0
29APR26 12.50 C 0.00 0.00 0.00 1.69 -0.01 42 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 1.28 -0.01 39 0 108 0
29APR26 13.50 C 0.98 0.98 0.98 0.98 0.00 40 3 45 0
29APR26 14.00 C 0.73 0.73 0.71 0.71 -0.02 40 6 126 +6
29APR26 14.50 C 0.47 0.47 0.45 0.52 -0.03 41 13 44 +3
29APR26 15.00 C 0.31 0.41 0.31 0.37 -0.01 42 27 189 -3
29APR26 15.50 C 0.21 0.21 0.21 0.25 -0.01 42 2 60 +2
29APR26 16.00 C 0.19 0.19 0.19 0.16 -0.01 42 1 36 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 0.00 43 0 59 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 0.00 43 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 0.00 44 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.77 0.00 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.52 0.00 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.27 0.00 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.02 -0.05 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.78 -0.09 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.53 -0.08 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.03 -0.13 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.60 -0.06 46 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.10 -0.09 40 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.60 -0.06 34 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.23 -0.08 39 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.84 -0.02 39 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.47 0.00 37 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.18 0.00 38 0 155 0
28MAY26 14.00 C 0.85 0.85 0.85 0.93 0.00 38 3 134 0
28MAY26 14.50 C 0.00 0.00 0.00 0.74 +0.02 40 0 89 0
28MAY26 15.00 C 0.50 0.50 0.50 0.57 -0.01 40 9 25 +9
28MAY26 15.50 C 0.00 0.00 0.00 0.42 -0.02 39 0 2 0
28MAY26 16.00 C 0.28 0.28 0.28 0.31 -0.01 39 15 30 +15
28MAY26 16.50 C 0.24 0.24 0.24 0.22 -0.02 39 4 4 +4
28MAY26 17.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.77 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.52 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.28 0.00 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.03 0.00 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.78 0.00 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.53 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.28 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.04 0.00 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.79 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.54 0.00 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.29 -0.02 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.05 -0.09 38 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.78 -0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.53 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.28 -0.11 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.05 -0.11 25 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.60 -0.06 35 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.13 -0.06 33 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.73 0.00 36 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.29 -0.08 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.00 -0.01 38 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.62 -0.02 36 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.34 -0.02 36 0 190 0
29JUN26 14.00 C 1.00 1.00 1.00 1.10 -0.01 37 15 110 +15
29JUN26 14.50 C 0.80 0.80 0.73 0.89 -0.01 37 30 60 +3
29JUN26 15.00 C 0.00 0.00 0.00 0.71 -0.02 37 0 201 0
29JUN26 15.50 C 0.55 0.57 0.55 0.58 -0.02 38 21 29 +21
29JUN26 16.00 C 0.41 0.41 0.41 0.47 -0.01 39 2 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 -0.02 38 0 4 0
29JUN26 17.00 C 0.25 0.25 0.25 0.28 -0.01 38 30 15 -15
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.03 0.00 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.78 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.53 0.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.29 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.04 0.00 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.79 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.55 0.00 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.31 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.05 -0.09 31 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.83 -0.07 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.59 -0.02 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.33 -0.06 32 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.10 -0.06 33 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.68 -0.11 35 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 3.28 -0.09 36 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 -0.02 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.48 -0.07 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.22 -0.01 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.92 -0.01 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.66 +0.04 37 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 -0.01 36 0 48 0
29SEP26 14.50 C 1.07 1.07 1.07 1.19 -0.01 36 8 63 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 -0.01 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 -0.01 36 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 0.00 37 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 -0.01 37 0 13 0
29SEP26 17.00 C 0.50 0.50 0.50 0.54 -0.01 37 4 19 +4
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.01 37 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.01 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.29 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.05 0.00 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.80 -0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.57 0.00 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.33 0.00 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.07 -0.07 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.87 -0.03 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.65 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.43 -0.01 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.20 -0.09 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.77 -0.12 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.40 -0.11 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.03 -0.09 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.76 -0.06 35 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.43 -0.06 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 -0.04 35 0 28 0
30DEC26 13.50 C 0.00 0.00 0.00 1.93 -0.02 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.66 -0.01 34 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.46 -0.01 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 -0.01 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 -0.01 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 0.00 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.89 -0.01 35 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.01 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 -0.02 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.03 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.01 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.03 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.38 -0.01 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.16 -0.01 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.95 -0.01 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.74 -0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.54 -0.01 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.35 0.00 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.97 0.00 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.61 -0.01 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.29 0.00 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.97 -0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.63 -0.11 33 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.43 -0.06 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.18 -0.01 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.93 +0.01 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.73 +0.01 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 -0.03 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.40 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.27 0.00 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.14 +0.02 35 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 1.01 -0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.91 -0.01 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.80 -0.01 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.69 -0.01 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 -0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.54 0.00 34 0 0 0
TOTAL CALL 307 17,796 +102
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 293 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 267 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 255 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 243 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 231 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 220 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 209 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 199 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 189 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 179 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 170 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 977 0
30MAR26 12.50 P 0.02 0.02 0.02 0.02 -0.01 59 9 254 +9
30MAR26 13.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 435 0
30MAR26 13.50 P 0.25 0.28 0.19 0.15 -0.04 52 19 360 -17
30MAR26 14.00 P 0.42 0.42 0.35 0.37 -0.04 55 147 156 +100
30MAR26 14.50 P 0.00 0.00 0.00 0.70 -0.03 58 0 66 0
30MAR26 15.00 P 0.00 0.00 0.00 1.08 -0.05 54 0 33 0
30MAR26 15.50 P 0.00 0.00 0.00 1.54 -0.01 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.52 0.00 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.02 0.00 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.52 0.00 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.02 0.00 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.52 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 45 0 498 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 155 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 288 0
29APR26 12.50 P 0.17 0.17 0.17 0.18 -0.01 42 15 110 0
29APR26 13.00 P 0.37 0.39 0.29 0.31 -0.01 42 62 142 -1
29APR26 13.50 P 0.63 0.63 0.48 0.50 -0.01 42 25 196 +10
29APR26 14.00 P 0.71 0.71 0.71 0.75 0.00 43 15 110 0
29APR26 14.50 P 0.00 0.00 0.00 1.04 -0.01 43 0 78 0
29APR26 15.00 P 0.00 0.00 0.00 1.35 -0.05 42 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.73 -0.01 42 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.15 0.00 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.67 +0.09 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.15 +0.10 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.61 +0.03 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.15 +0.11 64 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.61 +0.09 64 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.09 +0.06 65 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.52 0.00 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 45 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 40 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 0.00 0.00 0.00 0.12 -0.01 39 0 839 0
28MAY26 12.00 P 0.00 0.00 0.00 0.20 0.00 39 0 547 0
28MAY26 12.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 158 0
28MAY26 13.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 267 0
28MAY26 13.50 P 0.00 0.00 0.00 0.66 -0.03 39 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 0.91 -0.03 39 0 195 0
28MAY26 14.50 P 0.00 0.00 0.00 1.22 -0.01 40 0 45 0
28MAY26 15.00 P 0.00 0.00 0.00 1.56 -0.01 41 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.87 +0.02 39 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.26 -0.01 39 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.76 +0.04 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.22 +0.11 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.67 +0.09 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.15 +0.01 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.61 +0.05 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.09 +0.03 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.58 +0.04 52 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 46 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 37 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 0.00 39 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 38 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 39 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 0.00 38 0 6,415 0
29JUN26 12.00 P 0.34 0.34 0.34 0.31 +0.01 38 11 1,242 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 +0.01 38 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.63 0.00 39 0 274 0
29JUN26 13.50 P 0.00 0.00 0.00 0.84 -0.02 39 0 76 0
29JUN26 14.00 P 0.00 0.00 0.00 1.09 -0.02 39 0 105 0
29JUN26 14.50 P 1.55 1.56 1.53 1.38 -0.02 39 40 100 +25
29JUN26 15.00 P 0.00 0.00 0.00 1.71 -0.02 40 0 30 0
29JUN26 15.50 P 0.00 0.00 0.00 2.01 -0.05 38 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.39 -0.07 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.87 0.00 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.30 -0.01 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.76 +0.03 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.23 +0.06 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.71 +0.09 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.17 +0.06 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.64 +0.03 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 0.00 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.01 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 -0.01 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 0.00 37 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 -0.01 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.01 37 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 -0.01 37 0 15 0
29SEP26 13.00 P 1.08 1.08 1.08 1.02 -0.02 37 10 2,510 +10
29SEP26 13.50 P 0.00 0.00 0.00 1.27 -0.02 37 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.55 -0.01 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 -0.02 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.17 -0.02 38 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 2.49 -0.07 37 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 +0.05 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.31 +0.04 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.72 +0.06 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 0.00 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.57 +0.04 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.01 -0.02 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.46 -0.01 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.91 +0.11 42 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 36 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 0.12 -0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 0.00 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 -0.01 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 0.00 36 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 -0.01 36 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 -0.01 36 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 -0.01 35 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.24 -0.01 36 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.48 -0.01 36 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.77 -0.02 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.05 -0.03 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.38 -0.01 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.72 -0.02 36 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.02 -0.10 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.39 -0.11 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.78 -0.11 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 -0.02 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.59 -0.13 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.01 -0.02 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.46 -0.01 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.91 -0.12 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.22 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 0.00 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 0.00 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.37 0.00 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.49 0.00 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 -0.03 34 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.95 -0.02 34 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.16 -0.01 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.38 -0.03 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.65 0.00 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.91 -0.02 35 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.21 -0.03 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.55 0.00 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.87 -0.04 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.18 -0.01 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.54 -0.01 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.91 -0.01 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.31 -0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.71 -0.01 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.12 -0.01 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.55 -0.01 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.98 -0.05 34 0 0 0
TOTAL PUT 353 25,685 +136
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$ 1.15
30MAR26 0.45 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.30 +0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.25 +0.03 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.20 +0.03 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.15 +0.03 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.10 +0.02 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.06 +0.02 53 0 10 0
30MAR26 1.15 C 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 116 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 133 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 150 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 165 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 180 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 194 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 219 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 231 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29APR26 0.65 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.30 +0.03 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.26 +0.04 59 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.06 +0.02 41 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.03 +0.01 45 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.02 +0.01 46 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.36 +0.04 57 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.31 +0.04 49 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.22 +0.04 45 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.11 +0.02 42 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.08 +0.02 40 0 51 0
28MAY26 1.20 C 0.00 0.00 0.00 0.06 +0.01 41 0 60 0
28MAY26 1.25 C 0.00 0.00 0.00 0.04 0.00 39 0 5 0
28MAY26 1.30 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.46 +0.04 58 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.41 +0.04 51 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.31 +0.03 37 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.15 +0.02 38 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.10 +0.02 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.06 +0.01 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.04 +0.01 43 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.03 +0.01 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.51 +0.04 58 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.46 +0.04 51 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.41 +0.03 45 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.32 +0.03 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.28 +0.03 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.15 +0.02 42 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.06 +0.01 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.51 +0.03 51 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.37 +0.03 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.33 +0.03 42 0 13 0
30DEC26 0.90 C 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.18 +0.02 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.12 +0.02 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.10 +0.01 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 +0.01 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.08 +0.01 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.07 +0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.05 +0.01 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 +0.01 40 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.46 +0.03 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.42 +0.03 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.16 +0.01 41 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.14 +0.01 40 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.13 +0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.09 +0.01 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
TOTAL CALL 0 2,311 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 507 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 455 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 260 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 196 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 167 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 -0.01 75 0 187 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 -0.03 51 0 99 0
30MAR26 1.25 P 0.00 0.00 0.00 0.10 -0.04 0 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.15 -0.04 0 0 160 0
30MAR26 1.35 P 0.00 0.00 0.00 0.20 -0.04 0 0 65 0
30MAR26 1.40 P 0.00 0.00 0.00 0.25 -0.04 0 0 24 0
30MAR26 1.45 P 0.00 0.00 0.00 0.30 -0.03 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.40 -0.03 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.66 -0.03 245 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.71 -0.02 256 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.81 -0.02 277 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 -0.01 45 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.09 -0.02 43 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.12 -0.03 39 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.16 -0.03 39 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.21 -0.03 46 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.30 -0.04 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.66 -0.03 96 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 -0.02 39 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.08 -0.02 43 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 -0.02 43 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.36 -0.03 50 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.41 -0.03 54 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.46 -0.03 59 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.51 -0.03 63 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.66 -0.03 73 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 -0.02 41 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.02 44 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 -0.02 44 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.42 -0.03 53 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.03 57 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 -0.03 61 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 -0.03 64 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.62 -0.03 67 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.67 -0.03 70 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.72 -0.03 73 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.77 -0.03 76 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.82 -0.03 79 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.87 -0.04 81 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.97 -0.04 86 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.07 -0.03 91 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.17 -0.03 96 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 -0.02 41 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 -0.02 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 -0.02 42 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 -0.03 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 -0.03 42 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.37 -0.03 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.55 -0.04 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.65 -0.03 50 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.70 -0.03 52 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.74 -0.04 48 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.79 -0.04 50 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.84 -0.04 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.89 -0.04 54 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.99 -0.03 58 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.08 -0.04 51 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.18 -0.04 55 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 0.00 42 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 -0.01 43 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.18 -0.01 43 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 -0.01 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 -0.03 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 -0.03 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 -0.03 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.61 -0.03 45 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.70 -0.03 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.74 -0.04 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 1.10 P 0.15 0.15 0.15 0.17 -0.01 42 1 28 +1
30MAR27 1.15 P 0.00 0.00 0.00 0.20 -0.01 43 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 -0.01 43 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 -0.02 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 -0.02 43 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.61 -0.03 40 0 0 0
TOTAL PUT 1 1,313 +1
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$ 3.74
30MAR26 1.70 C 0.00 0.00 0.00 2.04 +0.18 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.99 +0.20 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.94 +0.20 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.84 +0.20 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.79 +0.20 0 0 0 0
30MAR26 2.00 C 1.74 1.74 1.74 1.74 +0.18 0 4 3 -2
30MAR26 2.10 C 0.00 0.00 0.00 1.64 +0.20 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.54 +0.18 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.44 +0.20 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.34 +0.18 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 1.24 +0.20 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 1.14 +0.20 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 1.04 +0.19 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.94 +0.20 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.84 +0.19 0 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.74 +0.19 0 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.64 +0.20 0 0 168 0
30MAR26 3.20 C 0.38 0.38 0.38 0.54 +0.20 0 1 197 -1
30MAR26 3.30 C 0.00 0.00 0.00 0.44 +0.18 0 0 212 0
30MAR26 3.40 C 0.25 0.32 0.25 0.34 +0.17 0 24 67 0
30MAR26 3.50 C 0.18 0.26 0.18 0.24 +0.13 0 11 28 -1
30MAR26 3.60 C 0.10 0.18 0.10 0.17 +0.11 46 11 84 -5
30MAR26 3.70 C 0.11 0.11 0.09 0.10 +0.06 44 13 40 -5
30MAR26 3.80 C 0.03 0.06 0.03 0.06 +0.04 48 35 44 -2
30MAR26 3.90 C 0.02 0.02 0.02 0.02 +0.01 41 5 35 +5
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.74 +0.18 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.65 +0.20 88 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.55 +0.19 81 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.45 +0.20 74 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.35 +0.19 68 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.25 +0.20 62 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.15 +0.20 56 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.05 +0.20 50 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.95 +0.18 45 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.85 +0.20 40 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.75 +0.19 34 0 11 0
29APR26 3.10 C 0.00 0.00 0.00 0.65 +0.16 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.56 +0.16 35 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.47 +0.15 34 0 36 0
29APR26 3.40 C 0.40 0.40 0.38 0.39 +0.13 36 3 93 0
29APR26 3.50 C 0.00 0.00 0.00 0.32 +0.13 37 0 104 0
29APR26 3.60 C 0.23 0.27 0.23 0.27 +0.12 41 4 41 +1
29APR26 3.70 C 0.20 0.21 0.20 0.20 +0.09 38 7 3 -5
29APR26 3.80 C 0.12 0.17 0.12 0.17 +0.09 41 12 32 +3
29APR26 3.90 C 0.00 0.00 0.00 0.13 +0.07 41 0 5 0
29APR26 4.00 C 0.00 0.00 0.00 0.10 +0.06 42 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
29APR26 4.20 C 0.07 0.07 0.07 0.05 +0.03 40 30 31 +29
29APR26 4.30 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
29APR26 4.40 C 0.03 0.03 0.03 0.03 +0.02 42 1 3 +1
28MAY26 2.20 C 0.00 0.00 0.00 1.55 +0.19 54 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.45 +0.20 47 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.35 +0.19 40 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.25 +0.20 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.15 +0.20 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.05 +0.20 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.95 +0.18 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.86 +0.20 38 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.76 +0.17 33 0 0 0
28MAY26 3.10 C 0.62 0.62 0.62 0.66 +0.16 29 1 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.59 +0.17 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.50 +0.15 35 0 7 0
28MAY26 3.40 C 0.00 0.00 0.00 0.42 +0.14 34 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.37 +0.14 38 0 29 0
28MAY26 3.60 C 0.23 0.23 0.23 0.30 +0.12 37 1 2 -1
28MAY26 3.70 C 0.27 0.28 0.27 0.25 +0.11 37 25 60 +25
28MAY26 3.80 C 0.00 0.00 0.00 0.20 +0.09 37 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.16 +0.08 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.12 +0.06 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.10 +0.06 37 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.08 +0.05 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.95 +0.20 73 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.90 +0.20 70 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.85 +0.20 67 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.80 +0.20 64 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.75 +0.19 61 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.65 +0.20 55 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.55 +0.19 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.45 +0.20 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.35 +0.19 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.26 +0.21 52 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 1.15 +0.20 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.06 +0.19 43 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.95 +0.18 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.86 +0.17 34 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.76 +0.16 30 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.68 +0.17 35 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.59 +0.16 34 0 47 0
29JUN26 3.30 C 0.49 0.50 0.49 0.51 +0.14 34 5 19 -4
29JUN26 3.40 C 0.43 0.43 0.43 0.45 +0.15 36 2 28 -2
29JUN26 3.50 C 0.00 0.00 0.00 0.38 +0.14 35 0 3 0
29JUN26 3.60 C 0.31 0.31 0.31 0.31 +0.10 34 3 17 +3
29JUN26 3.70 C 0.20 0.26 0.20 0.26 +0.09 34 36 36 +34
29JUN26 3.80 C 0.16 0.22 0.16 0.23 +0.09 36 10 8 -8
29JUN26 3.90 C 0.00 0.00 0.00 0.19 +0.08 36 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.16 +0.07 36 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 +0.06 36 0 12 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 +0.04 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 +0.04 36 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.80 +0.20 52 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.75 +0.19 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.65 +0.20 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.55 +0.19 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.45 +0.20 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.35 +0.19 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.26 +0.19 41 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 1.16 +0.19 37 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 1.06 +0.19 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.96 +0.16 31 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.89 +0.18 36 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.79 +0.16 33 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 +0.16 34 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.64 +0.15 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.57 +0.15 33 0 1 0
29SEP26 3.40 C 0.44 0.44 0.44 0.50 +0.14 32 1 2 -1
29SEP26 3.50 C 0.00 0.00 0.00 0.45 +0.14 33 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.39 +0.12 32 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 +0.10 32 0 6 0
29SEP26 3.80 C 0.25 0.30 0.25 0.30 +0.10 32 2 2 +2
29SEP26 3.90 C 0.00 0.00 0.00 0.27 +0.10 33 0 10 0
29SEP26 4.00 C 0.22 0.24 0.22 0.23 +0.08 33 9 9 +9
29SEP26 4.10 C 0.00 0.00 0.00 0.20 +0.08 33 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 +0.06 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 +0.06 33 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 +0.05 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.75 +0.19 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.65 +0.20 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.55 +0.19 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.45 +0.20 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.35 +0.19 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.26 +0.19 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.16 +0.19 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.07 +0.19 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.00 +0.17 34 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.90 +0.17 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 +0.17 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.77 +0.16 33 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 +0.15 33 0 347 0
30DEC26 3.30 C 0.59 0.59 0.59 0.64 +0.17 33 1 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 +0.14 33 0 36 0
30DEC26 3.50 C 0.00 0.00 0.00 0.52 +0.13 32 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 +0.12 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 +0.11 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 +0.11 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 +0.10 32 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 +0.10 32 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.08 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.08 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 +0.08 32 0 0 0
30DEC26 4.40 C 0.17 0.21 0.17 0.19 +0.06 32 16 16 +16
30MAR27 2.20 C 0.00 0.00 0.00 1.55 +0.19 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.45 +0.19 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.36 +0.20 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.27 +0.20 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.18 +0.19 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.09 +0.18 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.02 +0.18 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.94 +0.17 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.87 +0.17 31 0 0 0
30MAR27 3.10 C 0.79 0.79 0.79 0.83 +0.17 33 2 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.76 +0.16 32 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.70 +0.15 32 0 400 0
30MAR27 3.40 C 0.65 0.65 0.65 0.64 +0.15 32 4 706 +4
30MAR27 3.50 C 0.00 0.00 0.00 0.58 +0.13 31 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 +0.13 31 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.49 +0.13 32 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 +0.11 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 +0.11 31 0 2 0
30MAR27 4.00 C 0.36 0.36 0.36 0.37 +0.11 31 1 0 -1
30MAR27 4.10 C 0.00 0.00 0.00 0.33 +0.10 31 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 +0.09 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 +0.08 31 0 0 0
30MAR27 4.40 C 0.24 0.26 0.24 0.24 +0.08 31 9 11 +9
TOTAL CALL 289 6,908 +103
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 324 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 313 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 302 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 262 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 226 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 209 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 192 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 176 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 160 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 145 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 130 0 76 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 208 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 212 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 108 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 85 0
30MAR26 3.40 P 0.01 0.01 0.01 0.01 -0.02 60 33 73 +14
30MAR26 3.50 P 0.05 0.05 0.05 0.01 -0.06 45 3 36 -3
30MAR26 3.60 P 0.03 0.03 0.03 0.03 -0.09 47 13 32 +12
30MAR26 3.70 P 0.08 0.08 0.07 0.06 -0.14 45 38 38 +38
30MAR26 3.80 P 0.19 0.19 0.12 0.12 -0.15 49 22 2 +2
30MAR26 3.90 P 0.00 0.00 0.00 0.19 -0.17 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 -0.18 56 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.37 -0.19 58 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.47 -0.19 69 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 -0.19 79 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.67 -0.19 89 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 56 0
29APR26 3.10 P 0.01 0.01 0.01 0.01 -0.02 38 2 98 +2
29APR26 3.20 P 0.03 0.03 0.03 0.02 -0.02 39 12 86 -2
29APR26 3.30 P 0.00 0.00 0.00 0.03 -0.04 38 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.05 -0.05 38 0 0 0
29APR26 3.50 P 0.12 0.12 0.08 0.08 -0.07 39 16 20 +14
29APR26 3.60 P 0.11 0.11 0.11 0.12 -0.08 40 6 7 +6
29APR26 3.70 P 0.00 0.00 0.00 0.17 -0.10 41 0 0 0
29APR26 3.80 P 0.20 0.23 0.20 0.22 -0.12 41 2 1 +1
29APR26 3.90 P 0.00 0.00 0.00 0.28 -0.14 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.35 -0.15 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.43 -0.15 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.51 -0.17 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.60 -0.17 45 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.70 -0.16 49 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 -0.01 38 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 -0.02 34 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 81 0
28MAY26 3.10 P 0.00 0.00 0.00 0.04 -0.02 38 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.05 -0.03 35 0 2 0
28MAY26 3.30 P 0.07 0.07 0.07 0.07 -0.05 34 1 3 -1
28MAY26 3.40 P 0.10 0.10 0.10 0.10 -0.06 35 1 9 +1
28MAY26 3.50 P 0.00 0.00 0.00 0.14 -0.07 35 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.18 -0.09 34 0 0 0
28MAY26 3.70 P 0.23 0.23 0.23 0.23 -0.10 34 13 13 +13
28MAY26 3.80 P 0.29 0.29 0.29 0.29 -0.12 34 6 6 +6
28MAY26 3.90 P 0.00 0.00 0.00 0.36 -0.13 35 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.44 -0.13 37 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.52 -0.14 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.58 -0.16 33 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.68 -0.15 37 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.77 -0.16 37 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 -0.01 35 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 -0.01 36 0 125 0
29JUN26 2.90 P 0.02 0.02 0.02 0.03 -0.01 36 2 30 +2
29JUN26 3.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.06 -0.03 35 0 34 0
29JUN26 3.20 P 0.00 0.00 0.00 0.08 -0.04 35 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.10 -0.06 34 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.14 -0.06 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.18 -0.07 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.22 -0.09 34 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.28 -0.10 35 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.33 -0.11 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.41 -0.11 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.47 -0.13 35 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 -0.14 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.63 -0.15 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.71 -0.15 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.80 -0.15 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 20 0
29SEP26 2.70 P 0.02 0.02 0.02 0.03 -0.01 32 2 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 -0.02 31 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 -0.02 32 0 16 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 18 0
29SEP26 3.10 P 0.10 0.10 0.10 0.10 -0.03 32 1 15 -1
29SEP26 3.20 P 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.16 -0.05 32 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 -0.06 32 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.24 -0.07 32 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 -0.08 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 -0.09 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 -0.11 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 -0.11 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.52 -0.13 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.60 -0.13 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 -0.13 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 -0.13 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 -0.14 33 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 31 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30DEC26 2.80 P 0.07 0.07 0.07 0.07 -0.02 31 2 0 -2
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.02 31 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 -0.04 31 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 -0.05 31 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 -0.05 31 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 -0.06 31 0 0 0
30DEC26 3.50 P 0.30 0.30 0.30 0.29 -0.07 31 1 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 -0.07 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 -0.09 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.09 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 -0.12 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 -0.10 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 -0.11 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 -0.12 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 -0.13 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.88 -0.13 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30MAR27 2.90 P 0.10 0.10 0.10 0.12 -0.02 31 1 1 +1
30MAR27 3.00 P 0.12 0.12 0.12 0.14 -0.03 30 1 4 +1
30MAR27 3.10 P 0.00 0.00 0.00 0.17 -0.04 30 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 -0.05 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 -0.05 30 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 -0.06 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 -0.06 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 -0.07 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 -0.08 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.09 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 -0.11 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.61 -0.11 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 -0.11 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 -0.12 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 -0.12 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 -0.12 31 0 0 0
TOTAL PUT 178 7,207 +104
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$ 34.90
30MAR26 8.75 C 0.00 0.00 0.00 26.15 +0.86 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.90 +0.86 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.65 +0.86 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.40 +0.86 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.15 +0.86 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.90 +0.86 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.40 +0.86 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.90 +0.86 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.40 +0.86 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 22.90 +0.85 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.40 +0.85 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 21.90 +0.85 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.40 +0.85 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.90 +0.85 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.41 +0.86 265 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 19.91 +0.86 255 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.41 +0.86 245 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.91 +0.86 235 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.41 +0.86 225 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.91 +0.86 216 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.41 +0.86 207 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.91 +0.86 198 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.41 +0.86 189 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.91 +0.86 181 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.41 +0.86 173 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.91 +0.86 165 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 13.91 +0.86 149 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 12.91 +0.86 135 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.91 +0.86 121 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.91 +0.86 107 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 9.91 +0.86 94 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.91 +0.86 81 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 7.91 +0.86 68 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.91 +0.85 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.91 +0.84 0 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 4.92 +0.82 57 0 31 0
30MAR26 31.00 C 0.00 0.00 0.00 3.93 +0.74 51 0 39 0
30MAR26 32.00 C 0.00 0.00 0.00 2.92 +0.60 35 0 48 0
30MAR26 33.00 C 1.95 2.00 1.79 2.09 +0.51 50 23 92 0
30MAR26 34.00 C 0.00 0.00 0.00 1.36 +0.34 51 0 65 0
30MAR26 35.00 C 0.73 0.74 0.67 0.81 +0.20 52 14 116 0
30MAR26 36.00 C 0.44 0.44 0.35 0.44 +0.10 53 34 432 -6
30MAR26 37.00 C 0.00 0.00 0.00 0.21 +0.03 53 0 235 0
30MAR26 38.00 C 0.08 0.09 0.08 0.10 +0.02 54 23 101 -21
30MAR26 39.00 C 0.00 0.00 0.00 0.04 0.00 54 0 212 0
30MAR26 40.00 C 0.03 0.03 0.03 0.02 0.00 57 1 599 -1
30MAR26 41.00 C 0.02 0.02 0.02 0.01 0.00 59 29 88 +22
30MAR26 42.00 C 0.02 0.02 0.02 0.01 0.00 67 4 202 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 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 95 0 103 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 13 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 114 0 49 0
29APR26 23.00 C 0.00 0.00 0.00 11.96 +0.90 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.91 +0.78 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.91 +0.81 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.04 +0.96 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.94 +0.85 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.07 +0.63 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.25 +0.66 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.40 +0.62 50 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.60 +0.55 49 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 3.86 +0.51 49 0 3 -1
29APR26 33.00 C 0.00 0.00 0.00 3.20 +0.46 49 0 51 0
29APR26 34.00 C 2.63 2.63 2.41 2.62 +0.40 49 46 100 +22
29APR26 35.00 C 1.93 2.10 1.93 2.12 +0.32 49 39 112 +22
29APR26 36.00 C 1.52 1.60 1.52 1.70 +0.27 49 16 194 +14
29APR26 37.00 C 1.29 1.34 1.29 1.34 +0.23 49 47 165 0
29APR26 38.00 C 1.06 1.06 1.00 1.07 +0.18 50 18 203 -13
29APR26 39.00 C 0.75 0.80 0.75 0.85 +0.15 51 17 253 +15
29APR26 40.00 C 0.53 0.63 0.53 0.66 +0.13 51 5 83 -2
29APR26 41.00 C 0.49 0.49 0.49 0.50 +0.10 51 17 154 -15
29APR26 42.00 C 0.37 0.38 0.37 0.37 +0.07 51 3 685 +3
29APR26 43.00 C 0.33 0.33 0.33 0.28 +0.06 51 6 34 -6
29APR26 44.00 C 0.00 0.00 0.00 0.20 +0.04 50 0 49 0
29APR26 45.00 C 0.00 0.00 0.00 0.15 +0.03 51 0 136 0
29APR26 46.00 C 0.00 0.00 0.00 0.11 +0.02 51 0 111 0
29APR26 47.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 85 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 71 0
29APR26 49.00 C 0.09 0.09 0.09 0.04 +0.01 51 17 22 +1
28MAY26 23.00 C 0.00 0.00 0.00 12.03 +0.85 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.06 +0.89 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.93 +0.80 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.04 +0.80 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.10 +0.73 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.25 +0.66 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.53 +0.74 50 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.75 +0.73 50 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 5.13 +0.64 53 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 4.50 +0.60 53 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 3.81 +0.43 51 0 57 0
28MAY26 34.00 C 0.00 0.00 0.00 3.27 +0.42 51 0 66 0
28MAY26 35.00 C 0.00 0.00 0.00 2.80 +0.39 52 0 118 0
28MAY26 36.00 C 2.39 2.39 2.39 2.39 +0.37 52 1 61 0
28MAY26 37.00 C 1.99 1.99 1.99 2.03 +0.32 52 23 123 0
28MAY26 38.00 C 1.67 1.67 1.67 1.71 +0.27 53 12 89 -12
28MAY26 39.00 C 1.41 1.41 1.41 1.44 +0.24 53 15 85 -3
28MAY26 40.00 C 1.18 1.18 1.18 1.22 +0.23 53 15 65 +1
28MAY26 41.00 C 0.00 0.00 0.00 1.01 +0.20 53 0 125 0
28MAY26 42.00 C 0.00 0.00 0.00 0.83 +0.17 53 0 89 0
28MAY26 43.00 C 0.00 0.00 0.00 0.68 +0.15 53 0 41 0
28MAY26 44.00 C 0.00 0.00 0.00 0.55 +0.12 53 0 16 0
28MAY26 45.00 C 0.00 0.00 0.00 0.45 +0.10 53 0 38 0
28MAY26 46.00 C 0.00 0.00 0.00 0.36 +0.08 53 0 21 0
28MAY26 47.00 C 0.00 0.00 0.00 0.29 +0.07 53 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 0.23 +0.05 53 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.19 +0.05 53 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 25.19 +0.86 99 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.94 +0.86 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.44 +0.86 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.94 +0.85 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.45 +0.86 99 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.95 +0.86 88 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.45 +0.86 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.95 +0.86 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.45 +0.90 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.96 +0.86 81 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.46 +0.86 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.96 +0.86 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.46 +0.86 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.97 +0.86 72 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.47 +0.86 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.97 +0.86 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.47 +0.86 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.97 +0.87 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.48 +0.86 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.98 +0.92 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.48 +0.86 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.99 +0.86 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.00 +0.86 53 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.01 +0.93 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.04 +0.86 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.06 +0.89 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.02 +0.82 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.10 +0.78 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.21 +0.75 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.37 +0.71 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.65 +0.79 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.85 +0.42 48 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 5.17 +0.57 48 0 2 0
29JUN26 32.00 C 4.40 4.40 4.40 4.83 +0.71 54 1 36 -1
29JUN26 33.00 C 0.00 0.00 0.00 4.06 +0.46 50 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 3.55 +0.39 50 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 3.11 +0.40 51 0 90 0
29JUN26 36.00 C 2.60 2.69 2.60 2.72 +0.35 51 28 77 0
29JUN26 37.00 C 0.00 0.00 0.00 2.37 +0.32 51 0 412 0
29JUN26 38.00 C 2.06 2.06 2.06 2.06 +0.28 51 4 53 0
29JUN26 39.00 C 1.77 1.78 1.77 1.80 +0.26 52 15 76 0
29JUN26 40.00 C 1.57 1.57 1.57 1.57 +0.26 52 6 41 -6
29JUN26 41.00 C 1.30 1.37 1.27 1.34 +0.21 52 41 841 -41
29JUN26 42.00 C 0.00 0.00 0.00 1.16 +0.20 52 0 1,079 0
29JUN26 43.00 C 0.00 0.00 0.00 0.99 +0.17 52 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.85 +0.15 52 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.72 +0.13 52 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.61 +0.11 52 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.53 +0.11 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.44 +0.08 52 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.38 +0.08 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.32 +0.07 52 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.21 +0.05 51 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 +0.03 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 17.47 +0.86 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.97 +0.87 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.48 +0.86 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.98 +0.85 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.49 +0.79 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.99 +0.84 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.01 +0.81 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.05 +0.77 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.04 +0.66 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.06 +0.55 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.13 +0.52 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.32 +0.70 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.59 +0.49 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.82 +0.42 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.19 +0.46 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.54 +0.58 47 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 5.97 +0.43 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.43 +0.34 48 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 5.08 +0.49 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.62 +0.46 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.21 +0.42 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 3.85 +0.40 49 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 3.48 +0.33 49 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 3.20 +0.33 49 0 210 0
29SEP26 39.00 C 0.00 0.00 0.00 2.91 +0.30 49 0 208 0
29SEP26 40.00 C 2.68 2.68 2.68 2.67 +0.30 50 1 201 +1
29SEP26 41.00 C 0.00 0.00 0.00 2.45 +0.29 50 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 2.23 +0.28 50 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.03 +0.28 50 0 551 0
29SEP26 44.00 C 0.00 0.00 0.00 1.83 +0.24 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.66 +0.22 50 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.51 +0.22 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.36 +0.19 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.23 +0.17 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.12 +0.17 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.01 +0.16 50 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.78 +0.12 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.60 +0.09 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.47 +0.09 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.36 +0.06 50 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 13.16 +0.81 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.28 +0.76 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.27 +0.54 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.47 +0.64 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 9.73 +0.48 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.04 +0.63 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.36 +0.44 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.81 +0.60 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.26 +0.57 46 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 6.77 +0.54 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.31 +0.53 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.90 +0.48 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.48 +0.45 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.09 +0.42 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 4.74 +0.40 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.42 +0.39 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.12 +0.37 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.85 +0.36 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.59 +0.34 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.35 +0.32 48 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 3.13 +0.36 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.86 +0.26 48 0 23 0
30DEC26 44.00 C 0.00 0.00 0.00 2.67 +0.26 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.50 +0.28 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.33 +0.26 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.19 +0.28 49 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.04 +0.27 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.90 +0.27 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.30 +0.51 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.55 +0.55 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.85 +0.59 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.19 +0.45 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.76 +0.84 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.02 +0.62 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.50 +0.62 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.99 +0.58 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.54 +0.57 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.10 +0.57 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.66 +0.46 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.34 +0.52 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.96 +0.49 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.62 +0.48 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.29 +0.46 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.99 +0.46 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.70 +0.42 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.40 +0.37 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.15 +0.34 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.96 +0.38 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.63 +0.25 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.43 +0.25 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.25 +0.28 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.07 +0.23 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.91 +0.26 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.76 +0.28 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.61 +0.27 49 0 0 0
TOTAL CALL 521 15,861 -27
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 443 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 434 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 425 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 386 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 372 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 358 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 345 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 333 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 298 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 277 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 267 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 257 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 238 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 229 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 220 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 203 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 195 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 187 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
30MAR26 27.00 P 0.01 0.01 0.01 0.01 0.00 93 1 20 -1
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 100 0
30MAR26 30.00 P 0.04 0.04 0.04 0.01 -0.04 58 2 82 -2
30MAR26 31.00 P 0.08 0.08 0.07 0.03 -0.10 56 3 649 -3
30MAR26 32.00 P 0.23 0.24 0.17 0.08 -0.21 53 6 87 -1
30MAR26 33.00 P 0.34 0.39 0.30 0.22 -0.36 54 4 46 0
30MAR26 34.00 P 0.69 0.80 0.60 0.50 -0.51 54 14 53 -4
30MAR26 35.00 P 1.28 1.28 1.10 0.95 -0.67 55 30 102 0
30MAR26 36.00 P 1.79 1.81 1.62 1.59 -0.75 57 13 139 0
30MAR26 37.00 P 0.00 0.00 0.00 2.38 -0.81 60 2 86 -1
30MAR26 38.00 P 0.00 0.00 0.00 3.19 -0.84 54 0 159 0
30MAR26 39.00 P 0.00 0.00 0.00 4.13 -0.86 54 0 145 0
30MAR26 40.00 P 0.00 0.00 0.00 5.11 -0.91 56 0 666 0
30MAR26 41.00 P 0.00 0.00 0.00 6.10 -0.93 0 0 46 0
30MAR26 42.00 P 0.00 0.00 0.00 7.25 -0.77 109 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.33 -0.69 131 0 0 -2
30MAR26 44.00 P 0.00 0.00 0.00 9.17 -0.85 112 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.21 -0.78 130 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.17 -0.81 129 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.17 -0.85 137 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.17 -0.84 144 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.17 -0.85 152 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 22 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 32 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 -0.04 51 0 22 0
29APR26 27.00 P 0.21 0.21 0.20 0.10 -0.07 50 4 16 +3
29APR26 28.00 P 0.30 0.30 0.27 0.17 -0.11 50 18 29 +13
29APR26 29.00 P 0.41 0.41 0.40 0.29 -0.14 51 46 82 +43
29APR26 30.00 P 0.53 0.53 0.53 0.45 -0.20 51 1 75 +1
29APR26 31.00 P 0.72 0.85 0.72 0.67 -0.26 51 17 90 +4
29APR26 32.00 P 1.02 1.02 1.02 0.96 -0.32 51 1 128 0
29APR26 33.00 P 1.35 1.35 1.35 1.32 -0.37 51 2 100 0
29APR26 34.00 P 1.74 1.74 1.74 1.74 -0.44 51 1 109 0
29APR26 35.00 P 2.37 2.37 2.37 2.25 -0.47 51 2 159 -2
29APR26 36.00 P 0.00 0.00 0.00 2.82 -0.54 52 2 125 0
29APR26 37.00 P 0.00 0.00 0.00 3.45 -0.63 51 0 104 0
29APR26 38.00 P 0.00 0.00 0.00 4.18 -0.65 52 0 219 0
29APR26 39.00 P 0.00 0.00 0.00 4.95 -0.67 53 0 131 0
29APR26 40.00 P 0.00 0.00 0.00 5.77 -0.70 54 0 125 0
29APR26 41.00 P 0.00 0.00 0.00 6.63 -0.74 54 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 7.53 -0.75 56 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 8.44 -0.84 57 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 9.45 -0.75 62 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.36 -0.78 61 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 11.30 -0.89 62 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.32 -0.75 67 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.32 -0.80 70 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.29 -0.82 72 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.12 -0.04 53 0 1 0
28MAY26 24.00 P 0.00 0.00 0.00 0.19 -0.06 53 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.30 -0.08 53 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.44 -0.10 53 0 2 0
28MAY26 27.00 P 0.00 0.00 0.00 0.62 -0.14 53 0 17 0
28MAY26 28.00 P 0.92 0.92 0.92 0.84 -0.19 53 1 23 0
28MAY26 29.00 P 0.00 0.00 0.00 1.12 -0.24 53 0 62 0
28MAY26 30.00 P 1.53 1.53 1.53 1.46 -0.28 53 1 63 0
28MAY26 31.00 P 1.86 1.86 1.86 1.86 -0.29 54 7 21 +1
28MAY26 32.00 P 2.29 2.32 2.29 2.27 -0.34 53 4 114 +2
28MAY26 33.00 P 2.85 2.91 2.79 2.76 -0.38 53 19 110 -14
28MAY26 34.00 P 3.36 3.36 3.31 3.31 -0.41 53 8 73 -4
28MAY26 35.00 P 0.00 0.00 0.00 3.92 -0.53 53 0 105 0
28MAY26 36.00 P 4.65 4.65 4.65 4.59 -0.52 54 6 60 0
28MAY26 37.00 P 0.00 0.00 0.00 5.30 -0.55 54 0 95 0
28MAY26 38.00 P 0.00 0.00 0.00 6.05 -0.71 55 0 55 0
28MAY26 39.00 P 0.00 0.00 0.00 6.86 -0.73 55 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 7.67 -0.63 56 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.57 -0.76 58 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 9.45 -0.79 59 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 10.34 -0.71 60 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.24 -0.84 60 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.17 -0.88 61 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.23 -0.52 66 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.19 -0.55 68 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.14 -0.56 69 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.11 -0.67 71 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.01 53 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.05 52 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 -0.06 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.39 -0.09 52 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 -0.11 52 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.74 -0.13 52 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 0.96 -0.19 52 0 3 0
29JUN26 28.00 P 1.30 1.30 1.30 1.25 -0.21 52 15 36 +11
29JUN26 29.00 P 1.61 1.61 1.61 1.55 -0.24 52 15 187 0
29JUN26 30.00 P 0.00 0.00 0.00 1.91 -0.26 52 0 170 0
29JUN26 31.00 P 2.32 2.38 2.32 2.31 -0.30 51 16 222 -16
29JUN26 32.00 P 2.86 2.86 2.86 2.77 -0.33 51 10 57 0
29JUN26 33.00 P 0.00 0.00 0.00 3.28 -0.40 51 0 130 0
29JUN26 34.00 P 3.84 3.84 3.84 3.84 -0.39 51 9 63 0
29JUN26 35.00 P 0.00 0.00 0.00 4.45 -0.47 52 0 93 0
29JUN26 36.00 P 0.00 0.00 0.00 5.11 -0.49 52 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 5.81 -0.54 53 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 6.55 -0.53 53 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 7.32 -0.69 53 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.21 -0.56 55 0 105 0
29JUN26 41.00 P 0.00 0.00 0.00 9.02 -0.69 56 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 9.86 -0.49 57 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 10.74 -0.71 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.59 -0.77 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.45 -0.80 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.40 -0.64 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.33 -0.54 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.25 -0.79 60 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.19 -0.59 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.14 -0.79 62 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.54 -0.69 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.92 -0.67 65 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.40 -0.63 69 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.86 -0.89 72 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.03 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.04 50 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.04 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 -0.05 50 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.42 -0.05 50 0 0 0
29SEP26 22.00 P 0.66 0.66 0.66 0.56 -0.08 50 1 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 -0.10 50 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 -0.11 50 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 -0.16 50 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 -0.16 50 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.77 -0.17 50 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.10 -0.20 49 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.44 -0.28 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.91 -0.25 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.35 -0.29 49 0 12 0
29SEP26 32.00 P 3.97 3.97 3.97 3.82 -0.34 49 6 21 +6
29SEP26 33.00 P 0.00 0.00 0.00 4.36 -0.37 49 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 4.94 -0.39 49 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 5.55 -0.42 50 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 6.19 -0.44 50 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 6.85 -0.45 50 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 7.56 -0.49 50 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.41 -0.37 52 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.16 -0.59 52 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 9.94 -0.59 52 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.73 -0.60 52 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.54 -0.42 53 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.33 -0.42 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.16 -0.45 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.09 -0.38 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.90 -0.73 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.78 -0.69 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.67 -0.76 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.58 -0.70 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.88 -0.72 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.24 -0.70 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.63 -0.75 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.03 -0.77 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.96 -0.12 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 -0.12 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 -0.16 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.77 -0.15 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.09 -0.21 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 -0.21 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 -0.26 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.27 -0.29 49 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.71 -0.30 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.19 -0.32 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.71 -0.34 49 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 5.26 -0.36 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.84 -0.38 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.45 -0.40 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 7.08 -0.43 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.75 -0.44 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.44 -0.50 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.23 -0.41 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.00 -0.54 51 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.72 -0.43 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.50 -0.59 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.28 -0.43 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.07 -0.49 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.89 -0.51 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.71 -0.56 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.55 -0.58 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.40 -0.65 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.25 -0.41 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.61 -0.13 48 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 1.92 -0.13 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.25 -0.17 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.63 -0.17 49 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.99 -0.22 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.38 -0.25 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.83 -0.26 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.28 -0.29 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.82 -0.27 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.31 -0.33 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.86 -0.36 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.48 -0.35 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.10 -0.38 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.73 -0.38 49 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.36 -0.47 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.04 -0.46 48 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 9.84 -0.41 49 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.56 -0.55 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.32 -0.55 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.05 -0.45 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.85 -0.59 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.65 -0.59 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.43 -0.53 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.23 -0.62 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.04 -0.59 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.87 -0.49 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.72 -0.57 51 0 0 0
TOTAL PUT 287 8,640 +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$ 77.50
27MAR26 49.00 C 0.00 0.00 0.00 28.51 -0.50 203 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 27.55 -0.46 257 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 25.01 -0.50 172 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 22.51 -0.50 151 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 20.01 -0.50 131 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 17.51 -0.50 111 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 15.01 -0.50 93 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 12.51 -0.50 74 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 10.02 -0.50 77 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 7.53 -0.49 64 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 5.16 -0.38 66 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 2.59 -0.53 33 0 0 0
27MAR26 77.50 C 0.89 0.89 0.64 0.65 -0.36 28 5 89 +3
27MAR26 80.00 C 0.11 0.11 0.09 0.22 -0.06 43 160 799 +24
27MAR26 82.50 C 0.03 0.03 0.03 0.12 +0.03 58 9 343 -4
27MAR26 85.00 C 0.00 0.00 0.00 0.09 +0.05 74 0 84 0
27MAR26 87.50 C 0.00 0.00 0.00 0.07 +0.05 89 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.06 +0.05 102 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.05 +0.04 115 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 0.04 +0.03 125 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.03 +0.02 133 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 139 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.55 -0.47 163 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.64 -0.38 189 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 25.17 -0.35 176 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.52 -0.50 86 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 20.05 -0.47 110 0 6 0
30MAR26 60.00 C 0.00 0.00 0.00 17.67 -0.36 123 0 16 0
30MAR26 62.50 C 0.00 0.00 0.00 15.02 -0.51 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.52 -0.51 0 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 10.02 -0.51 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.53 -0.50 34 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 5.16 -0.39 41 0 125 0
30MAR26 75.00 C 2.80 2.80 2.80 2.65 -0.51 23 1 450 -1
30MAR26 77.50 C 0.91 0.91 0.86 0.75 -0.38 20 11 1,933 0
30MAR26 80.00 C 0.17 0.17 0.12 0.22 -0.06 27 1,025 7,986 +899
30MAR26 82.50 C 0.04 0.05 0.03 0.12 +0.03 37 79 6,581 +40
30MAR26 85.00 C 0.00 0.00 0.00 0.09 +0.05 47 50 5,598 -50
30MAR26 87.50 C 0.01 0.01 0.01 0.07 +0.05 56 3 4,290 0
30MAR26 90.00 C 0.01 0.01 0.01 0.06 +0.05 65 10 5,059 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 +0.04 72 0 8,413 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 +0.03 79 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 +0.02 84 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 88 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 114 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 120 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 125 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 131 0 464 0
02APR26 49.00 C 0.00 0.00 0.00 28.79 -0.24 177 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 27.78 -0.25 169 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 25.78 +0.25 195 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 22.79 -0.24 138 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 20.52 -0.02 141 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 18.02 -0.02 125 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 15.30 -0.24 94 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 12.54 -0.50 42 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 10.04 -0.50 32 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 7.55 -0.50 29 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 5.16 -0.43 31 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 2.77 -0.39 23 0 0 0
02APR26 77.50 C 1.10 1.10 1.10 0.93 -0.32 19 2 92 +2
02APR26 80.00 C 0.23 0.23 0.23 0.25 -0.11 22 6 98 +1
02APR26 82.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 169 0
02APR26 85.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 15 0
02APR26 87.50 C 0.00 0.00 0.00 0.07 +0.05 44 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.06 +0.05 51 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.00 -0.13 91 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.84 -0.65 79 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.78 -0.19 90 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.84 -0.37 63 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.52 -0.14 64 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.03 -0.46 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.55 -0.14 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.67 -0.70 22 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 10.20 -0.89 21 0 0 0
29APR26 70.00 C 7.96 7.96 7.96 7.82 -0.53 22 28 28 +28
29APR26 72.50 C 0.00 0.00 0.00 5.44 -0.57 19 0 66 0
29APR26 75.00 C 3.43 3.43 3.36 3.23 -0.48 16 4 397 +2
29APR26 77.50 C 1.65 1.77 1.65 1.65 -0.23 16 33 1,141 +33
29APR26 80.00 C 0.77 0.83 0.68 0.70 -0.25 16 120 2,204 +27
29APR26 82.50 C 0.32 0.32 0.28 0.28 -0.18 17 133 3,412 +6
29APR26 85.00 C 0.14 0.14 0.13 0.09 -0.13 17 29 3,503 +2
29APR26 87.50 C 0.08 0.08 0.08 0.07 -0.04 20 1 2,229 0
29APR26 90.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 962 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 1,744 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.22 -0.18 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.24 -0.25 69 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 25.78 -0.19 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.27 -0.17 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.78 -0.21 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.29 -0.20 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.75 +0.06 39 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.82 -0.65 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.38 -0.71 18 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.01 -0.52 17 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 5.78 -0.49 17 0 90 0
28MAY26 75.00 C 3.81 3.81 3.81 3.79 -0.42 16 30 1,016 0
28MAY26 77.50 C 0.00 0.00 0.00 2.15 -0.26 15 5 959 0
28MAY26 80.00 C 1.18 1.23 1.14 1.14 -0.21 15 70 1,389 +67
28MAY26 82.50 C 0.62 0.65 0.58 0.59 -0.11 16 40 1,593 -26
28MAY26 85.00 C 0.31 0.34 0.31 0.28 -0.06 16 58 904 +44
28MAY26 87.50 C 0.00 0.00 0.00 0.12 -0.05 16 0 1,133 0
28MAY26 90.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 1,167 0
28MAY26 92.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 29.26 -0.14 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.27 -0.22 65 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.78 -0.19 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.29 -0.20 53 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 20.80 -0.19 48 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 18.32 -0.17 43 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 15.78 -0.04 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.84 -0.63 16 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 10.38 -0.71 16 0 61 0
29JUN26 70.00 C 7.37 7.37 7.37 8.01 -0.52 16 6 515 0
29JUN26 72.50 C 6.20 6.20 6.20 5.78 -0.49 16 6 172 -6
29JUN26 75.00 C 3.90 4.03 3.83 3.79 -0.42 15 113 2,474 +33
29JUN26 77.50 C 0.00 0.00 0.00 2.17 -0.32 14 0 701 0
29JUN26 80.00 C 1.41 1.41 1.30 1.23 -0.18 15 2,023 3,946 +2,009
29JUN26 82.50 C 0.72 0.80 0.72 0.69 -0.07 16 13 2,139 -6
29JUN26 85.00 C 0.43 0.46 0.43 0.39 -0.01 17 85 5,148 +84
29JUN26 87.50 C 0.27 0.27 0.26 0.22 +0.01 18 11 2,206 +10
29JUN26 90.00 C 0.00 0.00 0.00 0.14 +0.03 19 24 2,762 -24
29JUN26 92.50 C 0.13 0.13 0.13 0.09 +0.03 20 10 1,868 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 2,093 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 29.28 -0.12 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.28 -0.21 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.79 -0.18 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.29 -0.20 43 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 20.82 -0.17 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.32 -0.17 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.78 -0.07 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.84 -0.63 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.38 -0.71 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.05 -0.48 15 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 6.03 -0.33 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.42 -0.22 16 0 588 0
29SEP26 77.50 C 0.00 0.00 0.00 3.14 -0.13 17 0 110 0
29SEP26 80.00 C 1.90 1.90 1.90 2.35 -0.06 18 3 2,276 +3
29SEP26 82.50 C 0.00 0.00 0.00 1.79 -0.07 19 0 623 0
29SEP26 85.00 C 0.00 0.00 0.00 1.40 -0.08 20 0 1,637 0
29SEP26 87.50 C 0.68 0.68 0.68 1.11 -0.09 21 27 1,431 0
29SEP26 90.00 C 0.00 0.00 0.00 0.90 -0.11 21 0 3,135 0
29SEP26 92.50 C 0.00 0.00 0.00 0.75 -0.11 22 0 330 0
29SEP26 95.00 C 0.00 0.00 0.00 0.62 -0.13 23 0 1,296 0
29SEP26 97.50 C 0.00 0.00 0.00 0.54 -0.12 24 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.46 -0.14 25 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.41 -0.14 26 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.37 -0.13 27 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.33 -0.14 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.30 -0.15 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.29 -0.14 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 -0.15 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.25 -0.16 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.24 -0.16 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 29.28 -0.12 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.28 -0.21 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.79 -0.18 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.30 -0.19 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.82 -0.17 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.32 -0.17 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.78 -0.07 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.84 -0.63 14 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 10.39 -0.70 13 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 8.14 -0.41 14 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 6.24 -0.33 14 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 4.77 -0.22 15 0 787 0
30DEC26 77.50 C 3.16 3.16 3.16 3.55 -0.16 15 12 1,385 +10
30DEC26 80.00 C 2.18 2.18 2.18 2.76 -0.11 16 5 930 +3
30DEC26 82.50 C 0.00 0.00 0.00 2.14 -0.20 16 0 612 0
30DEC26 85.00 C 0.00 0.00 0.00 1.66 -0.29 17 0 848 0
30DEC26 87.50 C 0.00 0.00 0.00 1.30 -0.36 17 0 2,719 0
30DEC26 90.00 C 0.00 0.00 0.00 1.04 -0.38 18 0 842 0
30DEC26 92.50 C 0.00 0.00 0.00 0.83 -0.43 18 0 550 0
30DEC26 95.00 C 0.46 0.46 0.46 0.66 -0.46 19 5 544 0
30DEC26 97.50 C 0.00 0.00 0.00 0.55 -0.47 20 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.46 -0.48 20 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.41 -0.45 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.37 -0.44 22 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 -0.45 23 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 -0.45 23 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.29 -0.43 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.27 -0.42 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.25 -0.42 26 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 29.28 -0.12 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.28 -0.21 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.79 -0.18 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.46 -0.03 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.82 -0.17 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.32 -0.17 25 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 15.78 -0.07 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.84 -0.63 12 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 10.46 -0.63 13 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 8.36 -0.41 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.64 -0.34 14 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.14 -0.25 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.12 -0.18 14 0 145 0
30MAR27 80.00 C 2.88 2.88 2.88 3.32 -0.11 15 6 48 +6
30MAR27 82.50 C 0.00 0.00 0.00 2.70 -0.09 16 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 2.23 -0.06 16 0 71 0
30MAR27 87.50 C 0.00 0.00 0.00 1.86 -0.03 17 0 238 0
30MAR27 90.00 C 0.00 0.00 0.00 1.54 -0.02 18 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 1.32 -0.01 18 0 9 0
30MAR27 95.00 C 0.00 0.00 0.00 1.12 0.00 19 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 0.98 -0.04 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.85 -0.09 20 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.76 -0.10 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.68 -0.13 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.60 -0.18 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.55 -0.20 23 0 0 0
TOTAL CALL 4,261 127,442 +3,219
27MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 0.05 +0.03 52 0 40 0
27MAR26 75.00 P 0.07 0.10 0.07 0.16 +0.06 40 66 169 +25
27MAR26 77.50 P 0.65 0.69 0.55 0.68 +0.14 30 115 525 +13
27MAR26 80.00 P 2.35 2.35 2.35 2.64 +0.32 38 2 562 -2
27MAR26 82.50 P 0.00 0.00 0.00 5.25 +0.73 72 0 0 -10
27MAR26 85.00 P 0.00 0.00 0.00 7.56 +0.41 71 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 10.16 +0.51 105 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 12.62 +0.47 117 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 15.06 +0.41 121 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 17.62 +0.47 151 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 20.13 +0.48 168 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 22.69 +0.55 195 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 25.16 +0.52 204 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 27.58 +0.43 197 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 30.16 +0.51 231 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 32.66 +0.51 245 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 124 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 914 0
30MAR26 72.50 P 0.04 0.04 0.04 0.05 +0.02 33 25 973 0
30MAR26 75.00 P 0.13 0.13 0.11 0.16 +0.03 25 130 5,266 0
30MAR26 77.50 P 0.68 0.81 0.57 0.76 +0.11 21 789 7,668 -596
30MAR26 80.00 P 2.60 2.68 2.33 2.66 +0.34 25 859 7,311 -2
30MAR26 82.50 P 4.80 5.18 4.71 5.25 +0.73 46 11 3,588 -43
30MAR26 85.00 P 0.00 0.00 0.00 7.56 +0.41 46 0 1,401 -287
30MAR26 87.50 P 0.00 0.00 0.00 10.16 +0.51 67 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 12.62 +0.47 75 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 15.06 +0.12 78 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.62 +0.20 97 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.13 +0.25 108 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.69 +0.55 125 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.16 +0.33 131 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.58 +0.43 127 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.16 +0.51 148 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.66 +0.51 156 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.00 +0.11 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.55 +0.23 150 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.00 +0.50 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.50 -0.03 0 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
02APR26 75.00 P 0.16 0.19 0.16 0.23 +0.04 23 14 174 +4
02APR26 77.50 P 0.81 0.90 0.81 0.92 +0.16 20 9 563 0
02APR26 80.00 P 2.43 2.72 2.43 2.72 +0.32 22 9 8 +7
02APR26 82.50 P 0.00 0.00 0.00 5.25 +0.70 37 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 7.56 +0.41 37 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 10.16 +0.51 54 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 12.62 +0.47 60 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 15.06 +0.12 62 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 17.62 +0.20 77 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 20.13 +0.25 86 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 22.69 +0.47 99 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 25.16 +0.33 105 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 27.58 +0.32 102 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 30.16 +0.43 118 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 32.66 +0.40 125 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 0.00 42 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 110 0
29APR26 67.50 P 0.05 0.05 0.05 0.04 -0.05 22 1 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.10 -0.07 20 0 1,068 0
29APR26 72.50 P 0.21 0.23 0.21 0.25 -0.07 18 33 1,048 +1
29APR26 75.00 P 0.57 0.60 0.57 0.63 +0.01 17 50 3,064 +49
29APR26 77.50 P 1.45 1.47 1.29 1.46 +0.16 16 54 6,429 +52
29APR26 80.00 P 3.00 3.00 2.92 2.96 +0.18 15 40 1,518 +40
29APR26 82.50 P 5.00 5.17 4.95 5.25 +0.38 19 145 2,618 +77
29APR26 85.00 P 0.00 0.00 0.00 7.56 +0.24 20 0 224 -82
29APR26 87.50 P 0.00 0.00 0.00 10.16 +0.51 28 0 32 -77
29APR26 90.00 P 0.00 0.00 0.00 12.62 +0.47 31 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 15.06 +0.12 33 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.62 +0.20 40 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.13 +0.25 44 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.69 +0.46 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.16 +0.33 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.58 +0.32 53 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.16 +0.34 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.66 +0.40 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 35.00 +0.11 0 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 0.00 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 210 0
28MAY26 65.00 P 0.05 0.05 0.05 0.03 -0.02 19 1 318 +1
28MAY26 67.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.20 0.00 18 0 237 0
28MAY26 72.50 P 0.41 0.42 0.40 0.44 +0.01 16 85 1,204 +15
28MAY26 75.00 P 0.90 0.93 0.84 0.94 +0.07 16 121 2,686 +70
28MAY26 77.50 P 1.75 1.82 1.75 1.88 +0.18 15 5 2,506 +2
28MAY26 80.00 P 3.40 3.40 3.24 3.34 +0.30 15 21 1,339 +2
28MAY26 82.50 P 5.40 5.40 5.40 5.32 +0.23 16 10 1,853 +10
28MAY26 85.00 P 7.38 7.38 7.38 7.57 +0.24 16 30 469 +30
28MAY26 87.50 P 0.00 0.00 0.00 10.16 +0.51 22 0 231 0
28MAY26 90.00 P 0.00 0.00 0.00 12.62 +0.47 25 0 123 0
28MAY26 92.50 P 0.00 0.00 0.00 15.06 +0.12 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.62 +0.20 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.13 +0.25 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.69 +0.46 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.16 +0.33 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.58 +0.32 42 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.16 +0.34 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.66 +0.40 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 532 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.04 16 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.24 -0.04 15 0 380 0
29JUN26 70.00 P 0.47 0.47 0.47 0.54 -0.03 15 1 4,785 0
29JUN26 72.50 P 0.95 0.98 0.95 1.11 +0.03 14 92 5,053 0
29JUN26 75.00 P 1.90 1.90 1.84 2.06 +0.15 14 18 3,846 +16
29JUN26 77.50 P 3.22 3.30 3.06 3.42 +0.29 13 115 6,078 +35
29JUN26 80.00 P 5.05 5.05 5.05 5.49 +0.40 15 25 3,799 -23
29JUN26 82.50 P 0.00 0.00 0.00 7.68 +0.68 16 0 2,768 0
29JUN26 85.00 P 9.34 9.34 9.34 10.01 +0.51 17 15 1,418 -15
29JUN26 87.50 P 0.00 0.00 0.00 12.41 +0.52 18 0 1,203 0
29JUN26 90.00 P 0.00 0.00 0.00 14.40 +0.52 0 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 16.78 +0.38 0 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 19.17 +0.41 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 21.57 +0.32 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 23.98 +0.29 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 26.49 +0.23 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 29.75 +1.07 30 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 31.22 +0.06 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 33.71 +0.07 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 36.19 +0.02 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 38.68 +0.03 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 41.16 +0.06 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.64 +0.02 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 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.02 12 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.01 13 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 +0.04 13 0 238 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 +0.15 14 0 126 0
29SEP26 70.00 P 1.47 1.50 1.38 1.12 +0.23 15 14 1,606 +14
29SEP26 72.50 P 2.29 2.29 2.29 2.09 +0.32 16 41 1,259 +41
29SEP26 75.00 P 3.60 3.60 3.60 3.38 +0.38 17 2 2,864 +2
29SEP26 77.50 P 0.00 0.00 0.00 4.98 +0.42 18 24 1,145 +24
29SEP26 80.00 P 7.11 7.11 7.11 6.67 +0.47 18 6 3,919 +6
29SEP26 82.50 P 0.00 0.00 0.00 8.68 +0.45 19 0 1,038 0
29SEP26 85.00 P 11.39 11.39 11.39 11.15 +0.77 22 6 329 -6
29SEP26 87.50 P 0.00 0.00 0.00 13.45 +0.44 24 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 15.71 +0.30 25 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 18.22 +0.38 27 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 20.48 +0.17 27 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 22.89 +0.10 29 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 25.32 +0.01 30 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 27.80 +0.05 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.21 -0.11 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 32.69 +0.03 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.16 +0.03 36 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 37.62 +0.03 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.08 +0.03 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.67 +0.16 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.02 +0.03 40 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 17 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 0.00 12 0 253 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 +0.03 12 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.30 +0.08 13 0 832 0
30DEC26 67.50 P 1.08 1.15 1.08 0.70 +0.14 13 3 439 +1
30DEC26 70.00 P 1.73 1.79 1.73 1.37 +0.22 14 2 2,037 0
30DEC26 72.50 P 2.78 2.86 2.78 2.34 +0.27 15 3 784 +3
30DEC26 75.00 P 4.10 4.10 4.04 3.61 +0.33 15 204 1,326 -198
30DEC26 77.50 P 0.00 0.00 0.00 5.18 +0.38 16 2 1,743 +2
30DEC26 80.00 P 7.60 7.60 7.60 6.78 +0.40 16 74 931 -74
30DEC26 82.50 P 9.41 9.47 9.41 8.70 +0.32 16 6 574 +6
30DEC26 85.00 P 11.45 11.45 11.45 11.15 +0.63 19 3 684 -3
30DEC26 87.50 P 0.00 0.00 0.00 13.45 +0.30 20 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 15.71 +0.20 21 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 18.22 +0.28 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 20.54 +0.15 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.95 +0.07 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.38 +0.02 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.81 +0.02 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 30.26 -0.06 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.70 +0.04 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.16 +0.03 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.63 +0.03 32 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 40.09 +0.04 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.67 +0.16 35 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 0.00 12 0 0 0
30MAR27 57.50 P 0.21 0.21 0.21 0.01 0.00 10 1 1 +1
30MAR27 60.00 P 0.32 0.32 0.32 0.05 0.00 11 1 22 +1
30MAR27 62.50 P 0.00 0.00 0.00 0.16 +0.02 12 0 8 0
30MAR27 65.00 P 0.80 0.80 0.80 0.41 +0.04 12 1 38 +1
30MAR27 67.50 P 0.00 0.00 0.00 0.86 +0.08 13 0 41 0
30MAR27 70.00 P 0.00 0.00 0.00 1.58 +0.14 13 0 109 0
30MAR27 72.50 P 0.00 0.00 0.00 2.57 +0.20 14 0 56 0
30MAR27 75.00 P 4.27 4.30 4.27 3.86 +0.28 15 260 512 +200
30MAR27 77.50 P 5.76 5.76 5.73 5.41 +0.36 15 12 74 +12
30MAR27 80.00 P 7.50 7.50 7.50 6.97 +0.40 15 10 40 +10
30MAR27 82.50 P 0.00 0.00 0.00 8.90 +0.43 16 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 11.15 +0.63 17 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 13.55 +0.40 19 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.88 +0.37 20 0 41 0
30MAR27 92.50 P 0.00 0.00 0.00 18.22 +0.28 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.57 +0.18 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.96 +0.08 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.38 +0.02 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.94 +0.15 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.26 -0.06 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.70 +0.04 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.16 +0.03 28 0 20 0
TOTAL PUT 3,566 120,236 -645
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$ 7.13
30MAR26 4.90 C 0.00 0.00 0.00 2.23 - 0 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.38 +0.01 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 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.38 +0.05 0 0 0 0
30MAR26 7.00 C 0.13 0.13 0.06 0.16 +0.03 23 160 221 +89
30MAR26 7.25 C 0.02 0.02 0.02 0.03 +0.01 22 210 450 +160
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 1,140 1,654 +706
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 886 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5,300 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 721 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 131 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 156 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 172 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 186 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 200 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 213 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 225 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 237 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 248 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 259 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.24 - 0 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 2.14 +0.05 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.15 +0.02 28 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.90 +0.05 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.67 +0.05 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.44 +0.04 20 0 2 0
29APR26 7.00 C 0.24 0.24 0.19 0.27 +0.02 21 11 48 +11
29APR26 7.25 C 0.10 0.10 0.10 0.15 +0.01 22 20 251 +8
29APR26 7.50 C 0.06 0.07 0.05 0.07 0.00 21 71 1,271 +71
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 22 0 836 0
29APR26 8.00 C 0.02 0.02 0.02 0.02 +0.01 25 40 2,243 -10
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2,060 0
29APR26 8.50 C 0.01 0.01 0.01 0.01 0.00 30 51 615 +5
29APR26 8.75 C 0.01 0.01 0.01 0.01 0.00 34 15 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 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 58 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.25 - 0 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.66 +0.02 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.41 +0.01 24 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.16 +0.03 19 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 0.93 +0.05 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
28MAY26 7.25 C 0.21 0.21 0.19 0.22 +0.02 21 5 273 +1
28MAY26 7.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 674 0
28MAY26 7.75 C 0.05 0.08 0.05 0.08 +0.02 22 62 1,382 +62
28MAY26 8.00 C 0.05 0.05 0.05 0.05 +0.02 23 27 978 +7
28MAY26 8.25 C 0.03 0.03 0.03 0.03 +0.01 24 1 133 0
28MAY26 8.50 C 0.02 0.02 0.02 0.02 +0.01 25 10 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 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 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 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 - 0 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 +0.01 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 +0.02 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 +0.01 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 +0.04 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 +0.01 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 +0.07 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 +0.03 21 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 +0.02 22 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 352 0
29JUN26 7.75 C 0.09 0.09 0.09 0.11 +0.02 23 10 668 +10
29JUN26 8.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 659 0
29JUN26 8.25 C 0.04 0.04 0.04 0.04 +0.01 23 2 266 +2
29JUN26 8.50 C 0.04 0.04 0.04 0.03 +0.01 24 2 617 0
29JUN26 8.75 C 0.03 0.03 0.03 0.02 +0.01 25 13 1,002 -10
29JUN26 9.00 C 0.03 0.03 0.03 0.01 0.00 24 3 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 376 0
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 40 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 49 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 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 62 0 10 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 - 0 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 2.16 +0.01 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.91 +0.01 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 +0.03 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 +0.03 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 +0.01 20 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 0.00 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.01 23 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 +0.03 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 +0.02 24 0 0 0
29SEP26 7.25 C 0.31 0.34 0.31 0.42 +0.02 24 254 289 +254
29SEP26 7.50 C 0.00 0.00 0.00 0.33 +0.02 24 0 290 0
29SEP26 7.75 C 0.18 0.18 0.18 0.25 +0.01 24 1 254 0
29SEP26 8.00 C 0.14 0.15 0.13 0.19 0.00 24 28 187 +27
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.01 25 0 79 0
29SEP26 8.50 C 0.08 0.08 0.08 0.11 +0.01 25 2 204 +2
29SEP26 8.75 C 0.06 0.06 0.06 0.08 0.00 24 2 266 +2
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 26 1 58 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 26 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 1,273 0
29SEP26 10.00 C 0.04 0.04 0.04 0.02 0.00 26 2 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 28 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 42 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.26 - 26 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.16 0.00 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 +0.01 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 +0.04 23 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.07 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.01 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.04 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 +0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 +0.04 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 +0.03 23 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 +0.03 23 0 150 0
30DEC26 7.50 C 0.29 0.29 0.29 0.42 +0.03 23 2 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 +0.02 23 0 14 0
30DEC26 8.00 C 0.21 0.21 0.21 0.27 +0.02 23 3 88 0
30DEC26 8.25 C 0.16 0.16 0.16 0.22 +0.02 23 40 57 +40
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.01 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 23 0 356 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 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 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.26 - 23 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.17 +0.01 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 +0.03 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 +0.06 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 +0.05 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 +0.05 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.13 +0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 +0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 +0.05 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 +0.05 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 +0.05 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 +0.05 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 +0.04 23 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.03 23 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 +0.02 23 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.01 23 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 12 0
30MAR27 9.75 C 0.10 0.10 0.10 0.09 +0.01 23 10 10 +10
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 10 0
TOTAL CALL 2,198 39,587 +1,448
30MAR26 4.90 P 0.00 0.00 0.00 0.01 - 162 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 198 0
30MAR26 7.00 P 0.04 0.09 0.04 0.03 -0.01 23 57 1,635 +17
30MAR26 7.25 P 0.20 0.27 0.20 0.16 -0.04 26 9 1,015 -7
30MAR26 7.50 P 0.47 0.47 0.40 0.38 -0.05 32 1,146 1,669 +1,056
30MAR26 7.75 P 0.72 0.72 0.71 0.62 -0.05 0 180 606 -150
30MAR26 8.00 P 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 -0.05 0 0 60 0
30MAR26 8.50 P 0.00 0.00 0.00 1.40 -0.05 104 0 600 0
30MAR26 8.75 P 0.00 0.00 0.00 1.67 0.00 131 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 1.92 0.00 144 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 2.17 -0.01 157 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.42 -0.01 168 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.67 -0.01 179 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.92 0.00 190 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.42 0.00 210 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.92 0.00 229 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.42 0.00 246 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.92 -0.01 262 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.43 +0.01 288 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.92 0.00 293 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.42 0.00 307 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.91 -0.01 309 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.43 +0.01 344 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.92 0.00 346 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.02 -0.01 22 1 33 +1
29APR26 6.75 P 0.10 0.10 0.06 0.06 -0.01 23 24 269 +4
29APR26 7.00 P 0.15 0.20 0.15 0.14 -0.01 23 36 591 +32
29APR26 7.25 P 0.28 0.28 0.28 0.26 -0.03 22 15 859 +15
29APR26 7.50 P 0.48 0.48 0.48 0.44 -0.04 24 5 575 +5
29APR26 7.75 P 0.00 0.00 0.00 0.64 -0.06 22 0 759 0
29APR26 8.00 P 0.00 0.00 0.00 0.87 -0.05 0 0 1,457 0
29APR26 8.25 P 0.00 0.00 0.00 1.12 -0.05 0 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.41 -0.04 44 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.67 0.00 52 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.92 0.00 57 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.17 -0.01 62 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.43 0.00 69 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.67 -0.02 71 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.92 0.00 75 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.44 +0.02 89 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 5 0
28MAY26 6.25 P 0.03 0.03 0.03 0.03 +0.01 24 23 23 +23
28MAY26 6.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 195 0
28MAY26 6.75 P 0.13 0.14 0.12 0.11 0.00 22 17 236 +17
28MAY26 7.00 P 0.19 0.25 0.19 0.20 0.00 23 271 1,008 +57
28MAY26 7.25 P 0.33 0.33 0.32 0.33 -0.01 23 8 1,111 +8
28MAY26 7.50 P 0.50 0.50 0.50 0.50 -0.02 24 6 788 +6
28MAY26 7.75 P 0.00 0.00 0.00 0.69 -0.01 24 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.89 -0.04 22 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.16 -0.01 30 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.41 -0.04 34 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.67 0.00 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.93 +0.01 45 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.18 0.00 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.44 +0.01 54 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.69 0.00 58 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.94 +0.02 61 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.44 +0.02 67 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.04 +0.01 24 3 35 +3
29JUN26 6.25 P 0.06 0.06 0.06 0.07 +0.01 23 2 60 0
29JUN26 6.50 P 0.11 0.13 0.11 0.11 -0.01 21 13 246 +3
29JUN26 6.75 P 0.23 0.23 0.21 0.20 -0.01 22 46 124 0
29JUN26 7.00 P 0.33 0.33 0.33 0.32 0.00 23 10 1,229 -5
29JUN26 7.25 P 0.00 0.00 0.00 0.47 -0.01 23 0 1,108 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 -0.01 24 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 -0.01 25 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 +0.02 26 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.30 -0.01 28 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.54 +0.03 30 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 0.00 34 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 2.04 0.00 37 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 +0.05 40 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.54 +0.01 43 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.79 +0.02 46 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 3.04 +0.01 48 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 +0.04 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.03 +0.02 57 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.53 +0.06 61 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 5.02 +0.03 63 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.54 +0.04 72 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.02 +0.03 71 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.52 +0.06 75 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.01 +0.03 77 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.53 +0.04 85 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.01 +0.02 84 0 40 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 - 25 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 0.03 0.00 26 0 1 0
29SEP26 5.50 P 0.05 0.05 0.04 0.05 0.00 26 36 42 +36
29SEP26 5.75 P 0.07 0.08 0.07 0.08 0.00 26 225 259 +225
29SEP26 6.00 P 0.13 0.13 0.12 0.12 0.00 25 165 220 +160
29SEP26 6.25 P 0.19 0.20 0.19 0.18 -0.01 25 186 241 +136
29SEP26 6.50 P 0.28 0.29 0.28 0.26 -0.02 25 120 223 +120
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.01 26 0 163 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 -0.03 26 0 758 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 -0.04 26 0 1,242 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 -0.04 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 -0.01 27 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 -0.04 27 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 -0.05 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.05 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 -0.05 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 -0.05 31 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 -0.05 32 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 -0.05 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 -0.05 37 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.06 -0.06 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.57 -0.05 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.08 -0.05 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.60 -0.03 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.11 -0.02 58 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.62 +0.01 62 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.13 +0.02 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.64 +0.04 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.15 +0.03 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.63 +0.02 75 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 - 21 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 4 0
30DEC26 5.75 P 0.11 0.11 0.11 0.11 0.00 24 15 49 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 0.00 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.01 24 3,000 3,065 +3,000
30DEC26 6.75 P 0.00 0.00 0.00 0.43 -0.01 24 0 150 0
30DEC26 7.00 P 0.62 0.62 0.62 0.55 -0.02 24 10 331 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.02 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 -0.03 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 -0.03 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 -0.03 25 0 218 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 -0.03 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 -0.04 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 -0.04 27 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 2.09 -0.04 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 -0.04 30 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 -0.05 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 -0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.07 -0.05 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.57 -0.05 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 -0.05 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.60 -0.03 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.11 -0.02 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.62 +0.01 53 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 - 23 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 4 0
30MAR27 5.75 P 0.14 0.16 0.14 0.15 +0.01 23 36 45 +36
30MAR27 6.00 P 0.20 0.22 0.20 0.21 +0.01 23 2 5 +2
30MAR27 6.25 P 0.00 0.00 0.00 0.29 0.00 24 0 38 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 0.00 24 0 298 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 0.00 24 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 -0.01 24 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 0.76 0.00 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.91 -0.01 24 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 1.08 -0.02 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 -0.01 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 -0.02 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 -0.03 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 -0.03 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.11 -0.04 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.35 -0.03 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.59 -0.03 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.83 -0.04 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.08 -0.04 32 0 0 0
TOTAL PUT 5,667 32,172 +4,825
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$ 11.93
30MAR26 6.00 C 0.00 0.00 0.00 5.93 +0.28 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.68 +0.28 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.43 +0.28 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.18 +0.28 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.93 +0.28 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.68 +0.28 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.43 +0.28 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.18 +0.28 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.93 +0.28 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.68 +0.28 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.43 +0.28 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.18 +0.28 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.93 +0.28 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.68 +0.28 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.43 +0.28 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.18 +0.28 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.93 +0.28 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.43 +0.27 0 0 100 0
30MAR26 11.00 C 0.00 0.00 0.00 0.94 +0.29 37 0 74 0
30MAR26 11.50 C 0.34 0.48 0.34 0.46 +0.19 28 10 350 0
30MAR26 12.00 C 0.15 0.15 0.15 0.15 +0.08 32 10 544 +10
30MAR26 12.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 1,569 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,335 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 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 0.00 104 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.70 +0.28 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.44 +0.27 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.20 +0.28 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.95 +0.28 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.70 +0.30 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.45 +0.27 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.21 +0.28 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.96 +0.27 27 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.47 +0.25 24 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.03 +0.23 26 0 0 0
29APR26 11.50 C 0.55 0.55 0.55 0.64 +0.15 25 4 215 0
29APR26 12.00 C 0.29 0.37 0.29 0.35 +0.10 25 10 236 0
29APR26 12.50 C 0.13 0.13 0.13 0.17 +0.05 25 50 422 +50
29APR26 13.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 620 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.72 +0.28 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.47 +0.28 30 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.22 +0.28 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.97 +0.28 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.73 +0.28 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.45 +0.27 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.24 +0.31 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.99 +0.30 23 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.53 +0.24 24 0 160 0
28MAY26 11.00 C 0.00 0.00 0.00 1.12 +0.21 25 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 0.77 +0.18 25 0 82 0
28MAY26 12.00 C 0.00 0.00 0.00 0.48 +0.12 24 0 601 0
28MAY26 12.50 C 0.25 0.25 0.25 0.29 +0.08 24 4 613 +4
28MAY26 13.00 C 0.00 0.00 0.00 0.17 +0.06 25 0 465 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 +0.03 25 0 453 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.20 +0.29 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.94 +0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.74 +0.29 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.50 +0.31 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.24 +0.30 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.97 +0.28 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.74 +0.27 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.50 +0.31 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.29 +0.33 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.04 +0.30 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.57 +0.26 23 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.20 +0.21 25 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.84 +0.16 24 0 30 0
29JUN26 12.00 C 0.53 0.53 0.53 0.56 +0.13 24 30 301 0
29JUN26 12.50 C 0.00 0.00 0.00 0.35 +0.09 23 0 592 0
29JUN26 13.00 C 0.23 0.23 0.23 0.21 +0.06 23 30 275 +30
29JUN26 13.50 C 0.15 0.15 0.15 0.12 +0.03 23 24 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.74 +0.28 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.50 +0.31 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.24 +0.30 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.01 +0.32 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.78 +0.31 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.53 +0.32 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.30 +0.27 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.08 +0.23 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.67 +0.20 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.30 +0.16 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.00 +0.15 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.75 +0.11 26 0 1,005 0
29SEP26 12.50 C 0.00 0.00 0.00 0.56 +0.09 26 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 +0.07 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 +0.05 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 +0.03 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.74 +0.28 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.50 +0.31 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.25 +0.31 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.01 +0.32 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.78 +0.27 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.55 +0.27 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.34 +0.29 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.10 +0.20 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.75 +0.20 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.39 +0.14 24 0 0 0
30DEC26 11.50 C 1.07 1.07 1.07 1.14 +0.16 25 14 14 +14
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.12 25 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 +0.13 26 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 +0.09 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 +0.07 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 +0.06 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.04 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.04 26 0 30 0
30DEC26 15.50 C 0.19 0.19 0.19 0.16 +0.03 26 5 5 +5
30DEC26 16.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.77 +0.31 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.50 +0.31 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.27 +0.31 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.02 +0.27 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.82 +0.27 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.63 +0.26 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.41 +0.21 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.24 +0.27 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.88 +0.20 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.58 +0.18 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.32 +0.16 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.09 +0.13 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 +0.10 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.74 +0.10 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 +0.08 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 +0.08 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 +0.08 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 +0.05 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 +0.04 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
TOTAL CALL 191 15,712 +113
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 218 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 206 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 181 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 158 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 509 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 302 0
30MAR26 11.00 P 0.02 0.02 0.02 0.01 -0.01 40 7 967 0
30MAR26 11.50 P 0.10 0.10 0.10 0.04 -0.09 32 15 1,005 -15
30MAR26 12.00 P 0.33 0.33 0.33 0.23 -0.20 34 3 913 0
30MAR26 12.50 P 0.00 0.00 0.00 0.61 -0.27 38 0 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.07 -0.32 0 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 1.57 -0.28 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.07 -0.35 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.61 -0.27 107 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.13 -0.26 132 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.61 -0.29 135 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.11 -0.29 147 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.61 -0.26 159 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.11 -0.27 171 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.61 -0.27 182 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.03 26 0 160 0
29APR26 11.00 P 0.09 0.09 0.09 0.07 -0.07 25 2 268 -2
29APR26 11.50 P 0.26 0.26 0.20 0.19 -0.12 25 8 473 -8
29APR26 12.00 P 0.00 0.00 0.00 0.41 -0.18 26 0 693 0
29APR26 12.50 P 0.85 0.85 0.85 0.74 -0.22 27 3 356 -3
29APR26 13.00 P 0.00 0.00 0.00 1.12 -0.30 25 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.63 -0.28 34 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.07 -0.35 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.65 -0.23 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.13 -0.31 53 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.61 -0.29 54 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.15 -0.25 67 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.64 -0.27 70 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.11 -0.27 69 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.64 -0.26 80 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.04 25 0 300 0
28MAY26 11.00 P 0.00 0.00 0.00 0.14 -0.08 25 0 226 0
28MAY26 11.50 P 0.35 0.35 0.30 0.29 -0.12 25 7 195 -1
28MAY26 12.00 P 0.00 0.00 0.00 0.52 -0.16 25 0 825 0
28MAY26 12.50 P 0.00 0.00 0.00 0.83 -0.20 25 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.19 -0.23 25 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.63 -0.30 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.08 -0.34 24 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.65 -0.24 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.13 -0.31 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.61 -0.29 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.15 -0.27 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.64 -0.28 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.14 -0.25 57 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.65 -0.25 62 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.03 23 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.08 23 0 193 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 -0.10 23 0 275 0
29JUN26 11.50 P 0.58 0.58 0.57 0.53 -0.13 23 60 325 +60
29JUN26 12.00 P 0.00 0.00 0.00 0.79 -0.20 22 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 -0.21 21 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.57 -0.25 23 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.01 -0.20 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.40 -0.27 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.87 -0.27 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.34 -0.27 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.82 -0.27 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.32 -0.28 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.79 -0.30 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.30 -0.32 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.78 -0.30 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.02 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.03 26 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.04 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.06 26 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.06 26 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.07 26 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.10 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.59 -0.12 26 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 -0.13 26 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 -0.23 26 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 -0.20 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.84 -0.21 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 -0.21 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.62 -0.29 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 -0.24 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.52 -0.30 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.98 -0.32 26 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.46 -0.32 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.94 -0.28 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.45 -0.30 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.91 -0.30 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.04 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.04 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.05 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.06 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 -0.06 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 -0.08 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 -0.09 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.10 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 -0.14 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.25 -0.17 26 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 -0.18 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 -0.18 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 -0.24 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 -0.28 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.17 -0.25 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.62 -0.26 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.08 -0.22 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.49 -0.29 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.99 -0.28 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.48 -0.27 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.96 -0.33 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.04 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 -0.05 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 -0.05 26 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 -0.06 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.47 -0.06 26 0 56 0
30MAR27 10.50 P 0.00 0.00 0.00 0.64 -0.08 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.84 -0.12 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.08 -0.14 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.36 -0.15 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.68 -0.20 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.06 -0.16 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.39 -0.25 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.81 -0.23 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.21 -0.24 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.68 -0.21 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.11 -0.23 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.57 -0.27 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.00 -0.28 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.48 -0.27 27 0 0 0
TOTAL PUT 105 14,998 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 60.30
30MAR26 30.00 C 0.00 0.00 0.00 30.31 +1.35 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.31 +1.35 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.31 +1.35 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.31 +1.35 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.31 +1.35 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.31 +1.35 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.31 +1.34 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.31 +1.34 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.31 +1.34 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 21.31 +1.34 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 20.31 +1.34 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.31 +1.34 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 18.31 +1.34 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.32 +1.35 103 0 24 0
30MAR26 44.00 C 16.25 16.25 16.25 16.32 +1.35 96 1 951 0
30MAR26 45.00 C 0.00 0.00 0.00 15.32 +1.35 89 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 14.32 +1.35 82 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 13.32 +1.35 75 0 79 0
30MAR26 48.00 C 12.27 12.27 12.27 12.32 +1.35 69 1 6 -1
30MAR26 49.00 C 0.00 0.00 0.00 11.32 +1.35 62 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 10.32 +1.35 56 0 1,364 0
30MAR26 52.50 C 7.80 7.80 7.80 7.82 +1.34 40 1 1,306 -1
30MAR26 55.00 C 0.00 0.00 0.00 5.32 +1.21 25 0 955 0
30MAR26 57.50 C 3.01 3.36 2.80 3.02 +1.03 38 320 1,208 -270
30MAR26 60.00 C 1.24 1.24 0.93 1.06 +0.42 31 111 2,192 +60
30MAR26 62.50 C 0.29 0.33 0.27 0.22 +0.08 32 37 1,385 -1
30MAR26 65.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 1,614 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,101 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 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 73 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.40 +1.34 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.41 +1.35 38 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.36 +1.29 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.41 +1.34 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.44 +1.36 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.45 +1.35 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.48 +1.36 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.50 +1.47 36 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 10.54 +1.33 36 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 8.16 +1.21 33 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 6.01 +1.01 33 0 170 0
29APR26 57.50 C 4.61 4.61 4.61 4.26 +0.97 34 20 804 0
29APR26 60.00 C 2.60 2.62 2.52 2.69 +0.67 33 10 865 -10
29APR26 62.50 C 1.56 1.56 1.56 1.57 +0.40 32 2 525 +2
29APR26 65.00 C 0.85 0.91 0.84 0.90 +0.27 33 74 1,010 +30
29APR26 67.50 C 0.45 0.48 0.45 0.48 +0.15 33 5 493 +5
29APR26 70.00 C 0.24 0.24 0.24 0.24 +0.09 33 4 420 0
29APR26 72.50 C 0.00 0.00 0.00 0.11 +0.04 33 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 263 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 33 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.54 +1.36 37 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.57 +1.36 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.60 +1.36 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.65 +1.36 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.72 +1.56 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.81 +1.68 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.87 +1.32 36 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 8.60 +1.12 33 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 6.64 +1.03 33 0 254 0
28MAY26 57.50 C 0.00 0.00 0.00 4.99 +0.94 34 0 117 0
28MAY26 60.00 C 3.36 3.36 3.36 3.54 +0.69 33 5 199 0
28MAY26 62.50 C 2.50 2.50 2.41 2.42 +0.45 33 15 725 +8
28MAY26 65.00 C 1.75 1.75 1.66 1.68 +0.38 34 16 622 +13
28MAY26 67.50 C 0.00 0.00 0.00 1.07 +0.26 34 0 789 0
28MAY26 70.00 C 0.00 0.00 0.00 0.67 +0.18 33 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.40 +0.11 33 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.23 +0.07 33 0 284 0
28MAY26 77.50 C 0.00 0.00 0.00 0.13 +0.04 33 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 25.42 +1.31 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.43 +1.32 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.33 +1.22 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.45 +1.33 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.47 +1.34 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.37 +1.24 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 19.48 +1.34 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 18.55 +1.40 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.53 +1.36 36 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 16.56 +1.37 36 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 15.59 +1.37 36 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 14.63 +1.39 35 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 13.69 +1.40 36 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 12.75 +1.59 35 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 11.82 +1.55 34 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 10.87 +1.32 33 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 8.68 +1.08 32 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 6.76 +0.94 32 0 409 0
29JUN26 57.50 C 5.01 5.01 5.01 5.22 +0.91 33 28 163 +28
29JUN26 60.00 C 3.63 3.63 3.63 3.84 +0.71 32 1 101 0
29JUN26 62.50 C 0.00 0.00 0.00 2.78 +0.53 32 0 424 0
29JUN26 65.00 C 0.00 0.00 0.00 1.94 +0.36 32 0 1,677 0
29JUN26 67.50 C 0.00 0.00 0.00 1.33 +0.26 32 0 1,639 0
29JUN26 70.00 C 1.05 1.05 1.05 0.90 +0.19 32 10 543 +10
29JUN26 72.50 C 0.71 0.71 0.71 0.59 +0.13 32 30 177 +30
29JUN26 75.00 C 0.52 0.52 0.52 0.38 +0.09 32 7 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.24 +0.05 32 0 63 0
29JUN26 80.00 C 0.30 0.30 0.30 0.15 +0.04 32 4 34 +4
29JUN26 82.50 C 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 19.48 +1.32 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.60 +1.45 36 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.53 +1.31 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.56 +1.29 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.59 +1.25 29 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 14.63 +1.39 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.80 +1.51 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.85 +1.51 30 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 11.98 +1.43 30 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 11.14 +1.35 29 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 9.29 +1.00 30 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 7.62 +0.88 30 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 6.19 +0.93 30 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 4.82 +0.63 29 0 186 0
29SEP26 62.50 C 3.60 3.60 3.60 3.83 +0.52 29 12 132 +12
29SEP26 65.00 C 0.00 0.00 0.00 3.02 +0.43 30 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.35 +0.31 30 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.86 +0.24 30 0 115 0
29SEP26 72.50 C 0.00 0.00 0.00 1.47 +0.26 30 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.13 +0.20 31 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.85 +0.14 30 0 90 0
29SEP26 80.00 C 0.77 0.77 0.77 0.63 +0.12 30 30 1,310 +30
29SEP26 82.50 C 0.00 0.00 0.00 0.46 +0.08 30 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 0.34 +0.06 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 +0.05 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 +0.03 30 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 18.60 +1.38 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.53 +1.31 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.58 +1.31 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.59 +1.25 25 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 14.77 +1.45 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.89 +1.51 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.03 +1.27 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.15 +1.27 26 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 11.35 +1.17 26 0 237 0
30DEC26 52.50 C 0.00 0.00 0.00 9.88 +1.05 28 0 1,751 0
30DEC26 55.00 C 0.00 0.00 0.00 8.33 +0.96 28 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 6.98 +1.07 28 0 99 0
30DEC26 60.00 C 5.31 5.31 5.30 5.74 +0.89 28 50 354 +33
30DEC26 62.50 C 3.80 3.80 3.80 4.77 +0.81 28 1 258 0
30DEC26 65.00 C 0.00 0.00 0.00 3.77 +0.56 27 0 918 0
30DEC26 67.50 C 0.00 0.00 0.00 3.08 +0.51 28 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.49 +0.43 28 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.99 +0.31 28 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.63 +0.27 28 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.34 +0.28 28 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.05 +0.25 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.81 +0.18 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.63 +0.15 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.49 +0.12 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.39 +0.11 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.95 +1.24 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.13 +1.23 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.32 +1.21 28 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 14.54 +1.17 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.80 +1.17 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.07 +1.12 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.38 +1.10 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.75 +1.02 28 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 9.29 +0.95 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.00 +0.92 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.83 +0.82 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.79 +0.72 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.90 +0.66 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.14 +0.61 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.45 +0.51 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.90 +0.48 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.41 +0.41 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.99 +0.34 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.66 +0.32 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.35 +0.25 28 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.12 +0.23 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.91 +0.18 28 0 0 0
TOTAL CALL 795 38,655 -18
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 218 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 208 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 199 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 190 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 181 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 165 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 149 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 141 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 134 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 126 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 119 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 487 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,103 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,641 0
30MAR26 55.00 P 0.08 0.08 0.06 0.01 -0.07 35 34 1,416 -14
30MAR26 57.50 P 0.00 0.00 0.00 0.11 -0.39 32 0 1,859 0
30MAR26 60.00 P 1.00 1.00 0.77 0.77 -0.96 32 252 1,171 +88
30MAR26 62.50 P 2.63 2.63 2.60 2.36 -1.40 30 10 1,277 0
30MAR26 65.00 P 4.78 5.03 4.78 4.71 -1.53 32 123 738 0
30MAR26 67.50 P 0.00 0.00 0.00 7.20 -1.61 0 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 9.70 -1.68 0 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 12.38 -1.51 100 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.90 -1.63 117 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.40 -1.43 130 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.89 -1.50 141 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.40 -1.55 155 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.89 -1.34 165 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.39 -1.74 176 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.90 -1.42 188 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 21 0
29APR26 48.00 P 0.15 0.15 0.15 0.03 -0.02 34 6 13 -6
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.08 -0.05 33 0 211 0
29APR26 52.50 P 0.39 0.39 0.37 0.23 -0.16 33 6 343 -4
29APR26 55.00 P 0.68 0.71 0.68 0.59 -0.31 33 5 593 +5
29APR26 57.50 P 1.28 1.28 1.28 1.23 -0.53 33 5 896 +5
29APR26 60.00 P 2.45 2.45 2.26 2.26 -0.73 33 125 1,118 -5
29APR26 62.50 P 0.00 0.00 0.00 3.58 -1.08 31 6 629 0
29APR26 65.00 P 0.00 0.00 0.00 5.39 -1.17 31 0 589 0
29APR26 67.50 P 0.00 0.00 0.00 7.56 -1.25 33 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 9.83 -1.56 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.38 -1.51 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.90 -1.63 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.40 -1.69 52 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.89 -1.73 57 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.40 -1.79 62 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.89 -1.72 66 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.41 -1.72 72 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.90 -1.73 75 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.08 -0.05 33 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.12 -0.06 33 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.17 -0.09 33 0 71 0
28MAY26 48.00 P 0.00 0.00 0.00 0.24 -0.12 33 0 234 0
28MAY26 49.00 P 0.51 0.51 0.51 0.34 -0.15 33 30 150 +30
28MAY26 50.00 P 0.00 0.00 0.00 0.47 -0.19 33 0 226 0
28MAY26 52.50 P 1.05 1.05 1.05 0.92 -0.32 34 21 278 -21
28MAY26 55.00 P 1.73 1.73 1.67 1.64 -0.47 34 6 191 +3
28MAY26 57.50 P 2.67 2.67 2.65 2.65 -0.61 34 10 392 0
28MAY26 60.00 P 3.87 3.89 3.87 3.86 -0.87 33 26 283 0
28MAY26 62.50 P 0.00 0.00 0.00 5.44 -1.06 33 0 430 0
28MAY26 65.00 P 0.00 0.00 0.00 7.31 -1.25 34 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 9.28 -1.46 33 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 11.71 -1.34 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.03 -1.44 39 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.39 -1.55 41 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.81 -1.64 43 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.25 -1.42 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.71 -1.51 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.18 -1.72 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.65 -1.79 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.13 -1.62 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 -0.07 32 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 -0.09 32 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.24 -0.12 32 0 112 0
29JUN26 47.00 P 0.59 0.59 0.59 0.34 -0.14 32 30 227 +30
29JUN26 48.00 P 0.64 0.64 0.64 0.44 -0.19 32 30 200 0
29JUN26 49.00 P 0.00 0.00 0.00 0.59 -0.21 32 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.75 -0.26 32 0 355 0
29JUN26 52.50 P 0.00 0.00 0.00 1.31 -0.39 32 0 469 0
29JUN26 55.00 P 0.00 0.00 0.00 2.10 -0.51 32 0 254 0
29JUN26 57.50 P 0.00 0.00 0.00 3.05 -0.71 31 0 255 0
29JUN26 60.00 P 0.00 0.00 0.00 4.32 -0.89 31 0 332 0
29JUN26 62.50 P 6.02 6.02 6.02 5.88 -1.05 31 14 348 0
29JUN26 65.00 P 7.83 7.83 7.83 7.69 -1.30 32 30 275 0
29JUN26 67.50 P 0.00 0.00 0.00 9.65 -1.44 32 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 12.02 -1.30 35 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 14.13 -1.53 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.57 -1.50 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.91 -1.54 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.32 -1.57 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.78 -1.48 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.24 -1.66 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.69 -1.75 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.17 -1.58 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.20 -0.08 30 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.27 -0.09 30 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.34 -0.13 30 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.44 -0.12 30 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.55 -0.16 30 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.69 -0.20 30 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.86 -0.23 31 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.06 -0.24 31 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.26 -0.30 31 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.51 -0.32 31 0 50 0
29SEP26 52.50 P 0.00 0.00 0.00 2.25 -0.42 31 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 3.19 -0.52 31 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 4.33 -0.64 31 0 149 0
29SEP26 60.00 P 0.00 0.00 0.00 5.68 -0.74 31 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 7.22 -0.85 31 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 8.68 -1.22 30 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 10.82 -1.05 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.84 -1.13 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.99 -1.18 34 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 17.24 -1.22 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.50 -1.33 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.79 -1.46 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.12 -1.59 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.48 -1.73 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.87 -1.57 38 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.42 -1.33 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.43 -0.09 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.54 -0.08 28 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.66 -0.11 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.81 -0.11 28 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 0.97 -0.18 28 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.20 -0.15 28 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 1.40 -0.21 28 0 866 0
30DEC26 49.00 P 0.00 0.00 0.00 1.66 -0.21 28 0 69 0
30DEC26 50.00 P 2.03 2.03 2.03 1.92 -0.25 28 50 281 +50
30DEC26 52.50 P 0.00 0.00 0.00 2.72 -0.33 29 0 258 0
30DEC26 55.00 P 0.00 0.00 0.00 3.68 -0.43 28 0 93 0
30DEC26 57.50 P 0.00 0.00 0.00 4.73 -0.63 28 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 6.03 -0.77 28 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 7.50 -0.93 28 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.40 -0.81 29 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.24 -0.89 30 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 13.21 -0.96 30 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 15.29 -1.05 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.45 -1.14 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.65 -1.27 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.90 -1.37 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.21 -1.55 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.58 -1.65 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.95 -1.49 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.42 -1.60 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 1.00 -0.13 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.19 -0.14 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.39 -0.15 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.61 -0.19 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.86 -0.19 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.12 -0.23 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.42 -0.26 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.25 -0.34 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.26 -0.40 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.43 -0.45 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.74 -0.55 28 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 8.18 -0.66 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.79 -0.72 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.53 -0.78 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.36 -0.89 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.33 -1.01 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.45 -1.14 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.65 -1.27 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.90 -1.37 29 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.21 -1.55 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.58 -1.65 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.95 -1.49 31 0 0 0
TOTAL PUT 819 29,106 +161
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$ 44.76
30MAR26 20.00 C 0.00 0.00 0.00 24.77 +0.12 228 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.77 +0.12 213 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.77 +0.12 198 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.77 +0.12 183 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.77 +0.12 169 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.77 +0.12 156 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.77 +0.12 142 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.77 +0.12 127 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.77 +0.12 107 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 15.77 +0.12 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.77 +0.12 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 13.77 +0.12 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.77 +0.12 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.77 +0.12 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 10.77 +0.12 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 9.77 +0.12 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 8.77 +0.11 0 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 7.77 +0.11 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.77 +0.11 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 5.77 +0.11 0 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 4.77 +0.11 0 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 3.77 +0.11 0 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.78 +0.11 24 0 66 0
30MAR26 43.00 C 2.07 2.07 1.54 1.82 +0.12 24 49 50 0
30MAR26 44.00 C 1.19 1.19 0.80 0.96 +0.05 22 66 242 +6
30MAR26 45.00 C 0.53 0.53 0.35 0.40 +0.01 24 30 218 +15
30MAR26 46.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 223 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 0.00 25 0 128 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 258 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 143 0
30MAR26 50.00 C 0.02 0.02 0.02 0.01 0.00 42 1 185 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 413 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 120 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.83 +0.11 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.84 +0.12 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.84 +0.12 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.84 +0.12 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.84 +0.11 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.85 +0.12 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.85 +0.12 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.86 +0.12 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.87 +0.11 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.89 +0.10 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.94 +0.09 23 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 4.04 +0.09 24 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 3.20 +0.07 24 0 12 0
29APR26 43.00 C 2.40 2.44 2.20 2.38 +0.01 22 50 104 +20
29APR26 44.00 C 1.57 1.57 1.57 1.74 +0.02 22 15 86 -5
29APR26 45.00 C 0.00 0.00 0.00 1.23 +0.01 23 0 69 0
29APR26 46.00 C 0.00 0.00 0.00 0.83 0.00 23 0 165 0
29APR26 47.00 C 0.00 0.00 0.00 0.54 0.00 23 0 264 0
29APR26 48.00 C 0.42 0.42 0.31 0.33 -0.01 23 5 173 0
29APR26 49.00 C 0.00 0.00 0.00 0.21 0.00 24 0 245 0
29APR26 50.00 C 0.14 0.14 0.13 0.12 -0.01 24 21 155 +20
29APR26 52.50 C 0.00 0.00 0.00 0.03 0.00 25 0 91 0
29APR26 55.00 C 0.03 0.03 0.03 0.01 0.00 26 1 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.92 +0.19 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.93 +0.17 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.96 +0.11 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.00 +0.10 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.06 +0.09 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.17 +0.08 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.33 +0.07 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.56 +0.06 24 0 1 0
28MAY26 43.00 C 3.03 3.03 2.81 2.78 +0.01 23 30 30 +30
28MAY26 44.00 C 2.19 2.19 2.06 2.18 0.00 23 33 133 +8
28MAY26 45.00 C 0.00 0.00 0.00 1.68 +0.01 23 0 75 0
28MAY26 46.00 C 1.26 1.26 1.25 1.26 -0.01 23 15 137 0
28MAY26 47.00 C 0.00 0.00 0.00 0.93 -0.01 23 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.68 0.00 24 0 144 0
28MAY26 49.00 C 0.00 0.00 0.00 0.49 0.00 24 0 105 0
28MAY26 50.00 C 0.38 0.38 0.38 0.34 -0.01 24 15 223 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.12 -0.01 24 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 0.01 -0.01 24 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 21.86 +0.12 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.87 +0.12 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.87 +0.12 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.87 +0.11 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.88 +0.12 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.88 +0.12 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.89 +0.12 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.89 +0.12 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 13.90 +0.12 32 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 12.90 +0.12 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.91 +0.19 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.91 +0.18 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.92 +0.11 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.94 +0.11 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.97 +0.11 24 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 7.02 +0.11 24 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 6.11 +0.11 24 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 5.23 +0.09 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 4.42 +0.09 24 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 3.67 +0.07 24 0 23 0
29JUN26 43.00 C 3.15 3.15 3.15 2.91 +0.02 23 15 21 +3
29JUN26 44.00 C 0.00 0.00 0.00 2.34 +0.01 23 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 1.85 +0.02 24 0 83 0
29JUN26 46.00 C 0.00 0.00 0.00 1.45 +0.01 24 0 29 0
29JUN26 47.00 C 0.00 0.00 0.00 1.11 -0.01 24 0 63 0
29JUN26 48.00 C 0.90 0.90 0.90 0.85 -0.01 24 15 269 0
29JUN26 49.00 C 0.00 0.00 0.00 0.65 0.00 24 0 60 0
29JUN26 50.00 C 0.00 0.00 0.00 0.49 +0.01 24 0 97 0
29JUN26 52.50 C 0.00 0.00 0.00 0.22 0.00 24 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 0.00 24 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 17.88 +0.12 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.88 +0.12 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.89 +0.12 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.89 +0.12 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.90 +0.12 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.90 +0.12 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.91 +0.12 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.93 +0.12 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.92 +0.11 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.00 +0.17 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.97 +0.11 20 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 7.20 +0.11 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.37 +0.11 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.60 +0.10 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.89 +0.10 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.24 +0.09 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.67 +0.20 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.06 +0.07 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.61 +0.07 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.23 +0.06 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 1.89 +0.06 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.59 +0.05 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.34 +0.04 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.14 +0.05 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 0.75 +0.03 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.46 +0.03 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 +0.02 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 0.00 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 0.00 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 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 14.89 +0.12 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.90 +0.12 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.91 +0.12 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.92 +0.12 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.95 +0.12 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.01 +0.12 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.10 +0.12 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.99 +0.12 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 7.42 +0.12 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 6.66 +0.11 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.96 +0.11 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.33 +0.12 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.73 +0.10 23 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.07 +0.10 22 0 0 0
30DEC26 44.00 C 3.43 3.43 3.43 3.60 +0.09 22 15 16 +15
30DEC26 45.00 C 3.02 3.02 3.02 3.17 +0.10 23 15 50 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.79 +0.09 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.43 +0.09 23 0 22 0
30DEC26 48.00 C 2.22 2.22 2.22 2.13 +0.08 23 15 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.84 +0.07 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 1.60 +0.04 23 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.17 +0.06 24 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.79 +0.05 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.14 +0.25 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.29 +0.12 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.50 +0.12 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.74 +0.11 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.05 +0.12 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.40 +0.11 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.79 +0.11 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.23 +0.10 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.56 +0.10 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.10 +0.09 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.67 +0.10 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.28 +0.09 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.92 +0.09 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.58 +0.06 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.29 +0.04 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.05 +0.03 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.55 +0.05 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.11 +0.04 23 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 0.76 +0.03 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.53 +0.03 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.37 +0.03 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 406 7,182 +142
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 243 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 229 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 191 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 156 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 221 0
30MAR26 43.00 P 0.11 0.12 0.10 0.05 -0.03 25 96 317 +96
30MAR26 44.00 P 0.29 0.29 0.29 0.22 -0.07 25 35 236 +21
30MAR26 45.00 P 0.65 0.98 0.65 0.65 -0.11 25 22 305 -7
30MAR26 46.00 P 1.62 1.81 1.62 1.39 -0.13 27 39 190 0
30MAR26 47.00 P 0.00 0.00 0.00 2.26 -0.12 25 0 161 0
30MAR26 48.00 P 3.96 3.96 3.96 3.24 -0.12 0 2 179 -23
30MAR26 49.00 P 0.00 0.00 0.00 4.24 -0.12 0 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 5.24 -0.12 0 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 7.74 -0.12 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.47 +0.11 123 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.97 +0.11 142 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.47 -0.19 160 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.06 +0.20 188 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.47 +0.11 192 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.97 +0.11 207 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.47 +0.11 221 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.74 -0.12 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 0.00 25 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 40 0
29APR26 41.00 P 0.00 0.00 0.00 0.18 -0.04 24 0 60 0
29APR26 42.00 P 0.00 0.00 0.00 0.34 -0.05 24 0 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.60 -0.07 24 0 175 0
29APR26 44.00 P 0.00 0.00 0.00 0.96 -0.09 24 0 278 0
29APR26 45.00 P 1.39 1.51 1.39 1.45 -0.09 24 30 195 0
29APR26 46.00 P 1.98 2.12 1.98 2.06 -0.10 25 40 159 +25
29APR26 47.00 P 0.00 0.00 0.00 2.70 -0.21 24 0 117 0
29APR26 48.00 P 0.00 0.00 0.00 3.50 -0.12 24 0 38 0
29APR26 49.00 P 0.00 0.00 0.00 4.36 -0.13 23 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 5.29 -0.12 24 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 7.97 +0.11 40 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 10.47 +0.11 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.97 +0.11 57 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.47 -0.19 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.06 +0.20 74 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.47 +0.11 76 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.97 +0.11 82 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.47 +0.11 88 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.74 -0.12 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 27 0
28MAY26 39.00 P 0.00 0.00 0.00 0.30 -0.05 24 0 92 0
28MAY26 40.00 P 0.00 0.00 0.00 0.49 -0.06 24 0 25 0
28MAY26 41.00 P 0.00 0.00 0.00 0.75 -0.08 24 0 6 0
28MAY26 42.00 P 1.12 1.12 1.12 1.10 -0.09 24 7 86 +7
28MAY26 43.00 P 0.00 0.00 0.00 1.53 -0.11 24 0 93 0
28MAY26 44.00 P 1.83 2.16 1.83 2.06 -0.11 25 37 184 +18
28MAY26 45.00 P 2.63 2.89 2.62 2.67 -0.12 25 37 178 +12
28MAY26 46.00 P 3.38 3.58 3.31 3.37 -0.10 25 42 397 0
28MAY26 47.00 P 0.00 0.00 0.00 4.02 -0.13 24 0 253 0
28MAY26 48.00 P 0.00 0.00 0.00 4.83 -0.13 24 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 5.69 -0.13 24 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 6.59 -0.13 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.22 -0.13 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.74 -0.10 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.29 0.00 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.36 -0.11 27 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.84 -0.12 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.33 -0.12 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.82 -0.12 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.31 -0.12 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.80 -0.11 32 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 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 29 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 0.00 25 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 0.00 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 0.00 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.55 -0.03 25 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 0.79 -0.04 25 0 83 0
29JUN26 41.00 P 1.17 1.17 1.17 1.10 -0.05 25 8 29 -8
29JUN26 42.00 P 0.00 0.00 0.00 1.48 -0.06 25 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 1.94 -0.05 25 0 60 0
29JUN26 44.00 P 2.26 2.26 2.26 2.47 -0.05 25 15 77 +15
29JUN26 45.00 P 0.00 0.00 0.00 3.07 -0.05 25 0 140 0
29JUN26 46.00 P 3.62 3.62 3.62 3.75 -0.05 26 15 140 +15
29JUN26 47.00 P 0.00 0.00 0.00 4.35 -0.10 24 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 5.11 -0.11 24 0 120 0
29JUN26 49.00 P 0.00 0.00 0.00 5.93 -0.11 24 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 6.79 -0.11 24 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 9.33 -0.12 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 11.79 -0.08 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.30 +0.01 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.75 -0.01 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.85 -0.11 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.33 -0.12 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.82 -0.12 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.31 -0.12 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.80 -0.12 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 0.00 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 0.00 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 0.00 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.67 -0.01 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.89 -0.02 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.15 -0.02 25 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 1.48 -0.02 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.85 -0.03 25 0 7 0
29SEP26 42.00 P 0.00 0.00 0.00 2.27 -0.03 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 2.75 -0.03 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 3.29 -0.04 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 3.86 -0.05 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 4.38 -0.05 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.04 -0.06 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.74 -0.07 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 6.50 -0.07 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 7.49 -0.09 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.67 -0.09 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.99 -0.10 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.33 -0.12 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.75 -0.08 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.22 -0.03 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.34 -0.38 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.82 -0.12 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.31 -0.12 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.80 -0.12 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 0.00 23 0 12 0
30DEC26 31.00 P 0.30 0.30 0.30 0.14 0.00 23 2 37 -2
30DEC26 32.00 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 0.00 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.40 0.00 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.53 +0.01 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.70 0.00 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.93 0.00 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 1.18 0.00 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.49 0.00 24 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 1.82 0.00 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.21 -0.01 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 2.65 -0.01 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.13 -0.01 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 3.66 -0.03 24 0 2 0
30DEC26 45.00 P 4.40 4.40 4.40 4.23 -0.03 24 15 30 +15
30DEC26 46.00 P 5.05 5.05 5.05 4.86 -0.04 24 15 30 +15
30DEC26 47.00 P 0.00 0.00 0.00 5.36 -0.03 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.05 -0.05 23 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 6.97 +0.15 25 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.76 -0.06 25 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.67 -0.26 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.99 -0.21 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.33 -0.12 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.75 -0.08 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.22 -0.19 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.35 -0.37 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.82 -0.12 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.31 -0.12 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.80 -0.12 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.69 0.00 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.88 0.00 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.15 0.00 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.42 0.00 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.74 +0.01 23 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 2.06 -0.04 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.49 -0.01 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.92 +0.02 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.36 -0.05 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.91 -0.07 23 0 0 0
30MAR27 45.00 P 4.59 4.59 4.59 4.49 -0.05 23 1 1 +1
30MAR27 46.00 P 0.00 0.00 0.00 5.13 -0.04 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.61 -0.04 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.28 -0.05 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.99 -0.05 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.76 -0.26 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.71 -0.37 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.99 -0.31 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.33 -0.31 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.75 -0.25 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.22 -0.19 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.35 -0.37 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.82 -0.45 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.31 -0.12 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.80 -0.44 26 0 0 0
TOTAL PUT 458 7,583 +200
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$ 27.36
30MAR26 8.25 C 0.00 0.00 0.00 19.11 +0.46 0 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 18.86 +0.44 0 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 18.61 +0.46 0 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 18.36 +0.46 0 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 18.11 +0.46 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.86 +0.46 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.61 +0.46 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 17.36 +0.46 0 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 16.86 +0.46 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.36 +0.46 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.86 +0.46 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.36 +0.45 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.86 +0.44 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.36 +0.45 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.86 +0.45 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.36 +0.45 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.87 +0.46 200 0 543 0
30MAR26 15.00 C 0.00 0.00 0.00 12.37 +0.46 190 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.87 +0.46 179 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 11.37 +0.46 169 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 10.87 +0.45 160 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.37 +0.46 150 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 9.87 +0.46 141 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.37 +0.46 132 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 8.95 +0.54 192 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.37 +0.46 115 0 136 0
30MAR26 19.50 C 0.00 0.00 0.00 7.87 +0.46 107 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.37 +0.45 99 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 6.37 +0.45 84 0 120 0
30MAR26 22.00 C 0.00 0.00 0.00 5.51 +0.57 133 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 4.39 +0.30 76 0 837 0
30MAR26 24.00 C 0.00 0.00 0.00 3.41 +0.29 67 0 5,185 0
30MAR26 25.00 C 0.00 0.00 0.00 2.47 +0.39 62 0 9,324 0
30MAR26 26.00 C 1.85 1.86 1.45 1.55 +0.25 52 356 1,615 +39
30MAR26 27.00 C 1.11 1.11 0.78 0.83 +0.16 49 187 2,833 -48
30MAR26 28.00 C 0.60 0.68 0.35 0.45 +0.07 55 923 3,550 +161
30MAR26 29.00 C 0.27 0.33 0.14 0.24 +0.02 61 102 2,407 -9
30MAR26 30.00 C 0.11 0.11 0.06 0.13 -0.01 66 439 4,335 +315
30MAR26 31.00 C 0.05 0.05 0.03 0.07 -0.02 70 52 4,020 +45
30MAR26 32.00 C 0.02 0.02 0.02 0.05 -0.01 78 5 3,935 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.02 82 0 1,166 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 88 0 1,249 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 10,801 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,736 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,055 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,069 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 122 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 136 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 143 0 566 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 150 0 211 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 157 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 163 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 170 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 176 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 182 0 548 0
29APR26 17.00 C 0.00 0.00 0.00 10.40 +0.45 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.91 +0.46 57 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.41 +0.45 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.95 +0.49 65 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.42 +0.47 51 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 7.93 +0.44 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.44 +0.44 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.37 +0.42 0 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 5.51 +0.37 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.58 +0.30 44 0 10 0
29APR26 24.00 C 3.95 3.95 3.95 3.76 +0.31 45 40 40 +40
29APR26 25.00 C 0.00 0.00 0.00 3.02 +0.32 46 0 46 0
29APR26 26.00 C 2.56 2.56 2.56 2.28 +0.23 44 11 253 -10
29APR26 27.00 C 1.84 2.08 1.84 1.69 +0.17 43 27 500 +14
29APR26 28.00 C 1.40 1.40 1.20 1.22 +0.13 43 279 755 +240
29APR26 29.00 C 0.96 1.03 0.80 0.86 +0.10 43 337 2,075 +236
29APR26 30.00 C 0.80 0.80 0.57 0.59 +0.07 43 143 2,137 +71
29APR26 31.00 C 0.41 0.43 0.40 0.42 +0.06 44 40 1,177 +30
29APR26 32.00 C 0.34 0.34 0.28 0.28 +0.04 45 219 2,012 +58
29APR26 33.00 C 0.23 0.23 0.20 0.18 +0.02 45 52 1,667 +52
29APR26 34.00 C 0.16 0.16 0.16 0.11 +0.01 44 2 1,016 +2
29APR26 35.00 C 0.12 0.12 0.11 0.07 +0.01 45 158 2,047 +3
29APR26 36.00 C 0.08 0.08 0.08 0.04 0.00 44 15 321 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 0.00 46 0 370 0
29APR26 38.00 C 0.08 0.08 0.08 0.02 0.00 46 20 810 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 583 0
28MAY26 17.00 C 0.00 0.00 0.00 10.45 +0.46 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.94 +0.46 35 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.41 +0.42 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.95 +0.40 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.42 +0.43 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.93 +0.38 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.51 +0.51 42 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.60 +0.39 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.70 +0.43 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.86 +0.33 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.15 +0.47 45 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.43 +0.29 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.72 +0.19 42 0 279 0
28MAY26 27.00 C 2.51 2.51 2.51 2.20 +0.15 43 15 378 +1
28MAY26 28.00 C 2.01 2.01 1.80 1.74 +0.16 43 57 595 -38
28MAY26 29.00 C 0.00 0.00 0.00 1.37 +0.11 43 0 579 0
28MAY26 30.00 C 1.20 1.20 1.06 1.08 +0.10 44 183 939 -86
28MAY26 31.00 C 0.00 0.00 0.00 0.84 +0.07 44 0 2,163 0
28MAY26 32.00 C 0.72 0.72 0.72 0.65 +0.05 44 15 1,217 0
28MAY26 33.00 C 0.64 0.64 0.50 0.50 +0.04 45 50 2,864 +42
28MAY26 34.00 C 0.41 0.41 0.38 0.40 +0.05 46 100 843 +41
28MAY26 35.00 C 0.00 0.00 0.00 0.31 +0.05 46 0 684 0
28MAY26 36.00 C 0.00 0.00 0.00 0.24 +0.05 47 0 438 0
28MAY26 37.00 C 0.25 0.25 0.19 0.18 +0.04 47 6 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.11 +0.03 48 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 119 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JUN26 10.00 C 0.00 0.00 0.00 17.43 +0.46 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.96 +0.52 83 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.43 +0.45 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.95 +0.55 68 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.44 +0.46 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.94 +0.45 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.37 +0.38 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.95 +0.46 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.46 +0.54 49 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.01 +0.59 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.47 +0.53 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.97 +0.45 42 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.48 +0.45 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.99 +0.57 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.51 +0.52 45 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.00 +0.41 40 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.43 +0.39 0 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.02 +0.41 38 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.42 +0.27 0 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 8.03 +0.30 34 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.64 +0.43 41 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 6.74 +0.32 41 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 6.00 +0.38 44 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 5.07 +0.40 40 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 4.43 +0.31 42 0 101 0
29JUN26 25.00 C 0.00 0.00 0.00 3.76 +0.32 42 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 3.09 +0.22 41 0 505 0
29JUN26 27.00 C 2.85 2.85 2.47 2.56 +0.18 41 31 2,756 0
29JUN26 28.00 C 2.36 2.36 2.07 2.08 +0.12 40 64 3,203 0
29JUN26 29.00 C 1.95 1.95 1.80 1.73 +0.12 41 66 956 -49
29JUN26 30.00 C 1.60 1.60 1.60 1.44 +0.12 42 15 7,117 -15
29JUN26 31.00 C 1.36 1.36 1.36 1.19 +0.12 42 15 835 +15
29JUN26 32.00 C 0.00 0.00 0.00 0.99 +0.12 43 0 685 0
29JUN26 33.00 C 0.00 0.00 0.00 0.82 +0.11 44 0 956 0
29JUN26 34.00 C 0.62 0.62 0.62 0.68 +0.10 44 2 1,244 +2
29JUN26 35.00 C 0.60 0.60 0.51 0.57 +0.08 45 8 2,246 +3
29JUN26 36.00 C 0.00 0.00 0.00 0.47 +0.10 45 0 1,523 0
29JUN26 37.00 C 0.00 0.00 0.00 0.40 +0.09 46 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.33 +0.08 47 0 141 0
29JUN26 39.00 C 0.00 0.00 0.00 0.28 +0.08 47 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.24 +0.08 48 0 4,367 0
29JUN26 41.00 C 0.00 0.00 0.00 0.20 +0.07 48 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.17 +0.07 49 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.15 +0.07 50 0 58 0
29JUN26 44.00 C 0.14 0.14 0.14 0.13 +0.06 50 20 156 +20
29JUN26 45.00 C 0.00 0.00 0.00 0.11 +0.05 51 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 +0.04 51 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.08 +0.04 52 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 +0.04 52 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 13.01 +0.58 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.47 +0.53 40 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.97 +0.45 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.48 +0.45 37 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.99 +0.49 37 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.52 +0.32 40 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.08 +0.49 43 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.54 +0.36 37 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.13 +0.47 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.62 +0.34 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.24 +0.38 41 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.81 +0.38 41 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.02 +0.34 42 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.18 +0.30 40 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 5.41 +0.33 39 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.79 +0.24 40 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 4.20 +0.11 40 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 3.66 +0.15 40 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 3.20 +0.17 40 0 3,331 0
29SEP26 28.00 C 0.00 0.00 0.00 2.77 +0.12 40 0 621 0
29SEP26 29.00 C 0.00 0.00 0.00 2.41 +0.11 40 0 281 0
29SEP26 30.00 C 0.00 0.00 0.00 2.11 +0.10 41 0 364 0
29SEP26 31.00 C 0.00 0.00 0.00 1.83 +0.07 41 0 310 0
29SEP26 32.00 C 1.61 1.61 1.61 1.61 +0.06 42 18 781 +18
29SEP26 33.00 C 0.00 0.00 0.00 1.41 +0.07 42 0 1,281 0
29SEP26 34.00 C 1.24 1.24 1.24 1.22 +0.05 42 100 973 0
29SEP26 35.00 C 0.00 0.00 0.00 1.07 +0.04 42 0 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 0.93 +0.02 43 0 2,251 0
29SEP26 37.00 C 0.00 0.00 0.00 0.82 +0.02 43 0 189 0
29SEP26 38.00 C 0.00 0.00 0.00 0.72 +0.01 43 0 722 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 -0.01 43 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.55 -0.01 44 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.48 -0.02 44 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.42 -0.03 44 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.38 -0.03 45 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.34 -0.03 45 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.29 -0.04 45 0 41 0
29SEP26 46.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 20 0
29SEP26 48.00 C 0.25 0.25 0.25 0.21 -0.03 46 1 190 0
30DEC26 17.00 C 0.00 0.00 0.00 10.60 +0.40 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.14 +0.48 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.64 +0.38 37 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.28 +0.49 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.80 +0.47 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.37 +0.37 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.96 +0.38 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.21 +0.37 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.39 +0.11 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.84 +0.18 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.20 +0.29 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.63 +0.13 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.16 +0.10 37 0 402 0
30DEC26 27.00 C 3.75 3.80 3.64 3.80 +0.17 39 300 417 +270
30DEC26 28.00 C 0.00 0.00 0.00 3.42 +0.17 39 0 143 0
30DEC26 29.00 C 0.00 0.00 0.00 3.06 +0.14 39 0 184 0
30DEC26 30.00 C 0.00 0.00 0.00 2.74 +0.07 39 0 230 0
30DEC26 31.00 C 0.00 0.00 0.00 2.47 +0.10 40 0 65 0
30DEC26 32.00 C 0.00 0.00 0.00 2.22 +0.09 40 0 78 0
30DEC26 33.00 C 0.00 0.00 0.00 2.00 +0.07 41 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.81 +0.09 41 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.64 +0.05 41 0 1,147 0
30DEC26 36.00 C 1.54 1.54 1.54 1.50 +0.03 42 14 72 +14
30DEC26 37.00 C 0.00 0.00 0.00 1.33 +0.05 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.22 +0.03 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 1.07 -0.01 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.98 -0.02 42 0 96 0
30DEC26 41.00 C 0.00 0.00 0.00 0.92 +0.01 43 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.83 0.00 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.76 0.00 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.70 0.00 44 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 -0.01 44 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.57 -0.02 44 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.53 -0.02 45 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 -0.02 45 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 10.66 +0.41 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.24 +0.40 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.87 +0.33 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.46 +0.46 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.08 +0.33 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.63 +0.25 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.25 +0.27 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.52 +0.19 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.89 +0.35 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.27 +0.31 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.63 +0.08 36 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 5.18 +0.13 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.75 +0.20 38 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 4.33 +0.17 38 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.94 +0.15 38 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.58 +0.13 38 0 0 0
30MAR27 30.00 C 3.49 3.49 3.49 3.25 +0.10 38 1 61 +1
30MAR27 31.00 C 0.00 0.00 0.00 2.97 +0.09 39 0 35 0
30MAR27 32.00 C 0.00 0.00 0.00 2.64 -0.01 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.50 +0.07 39 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 2.29 +0.07 40 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 2.10 +0.09 40 0 34 0
30MAR27 36.00 C 0.00 0.00 0.00 1.94 +0.08 40 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 1.81 +0.10 41 0 42 0
30MAR27 38.00 C 0.00 0.00 0.00 1.64 +0.06 41 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.54 +0.07 42 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.41 +0.03 42 0 41 0
30MAR27 41.00 C 0.00 0.00 0.00 1.30 +0.05 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.21 +0.02 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.11 0.00 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.03 0.00 43 0 87 0
TOTAL CALL 4,488 154,371 +1,478
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 396 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 368 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 360 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 351 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 343 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 335 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 319 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 304 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 290 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 277 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 264 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 252 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 240 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 228 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 217 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 206 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 196 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 186 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 176 0 523 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 158 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 149 0 802 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 140 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 9,197 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,003 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 2,344 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 83 0 14,586 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.04 75 0 3,729 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.07 67 0 10,066 0
30MAR26 25.00 P 0.12 0.12 0.10 0.09 -0.13 60 30 1,891 +3
30MAR26 26.00 P 0.16 0.27 0.16 0.22 -0.20 56 84 3,684 -4
30MAR26 27.00 P 0.36 0.58 0.35 0.51 -0.28 53 255 2,233 +86
30MAR26 28.00 P 0.75 1.16 0.75 1.09 -0.35 56 109 5,490 +27
30MAR26 29.00 P 2.30 2.30 1.60 1.90 -0.42 64 492 4,073 -68
30MAR26 30.00 P 3.10 3.10 2.40 2.69 -0.64 53 154 3,484 -130
30MAR26 31.00 P 3.50 3.80 3.50 3.82 -0.49 91 50 2,213 -20
30MAR26 32.00 P 4.50 4.97 4.50 4.82 -0.48 107 4 2,250 -4
30MAR26 33.00 P 0.00 0.00 0.00 5.66 -0.66 81 0 2,316 0
30MAR26 34.00 P 6.84 6.84 6.84 6.85 -0.33 140 5 346 -104
30MAR26 35.00 P 0.00 0.00 0.00 7.88 -0.38 158 0 240 0
30MAR26 36.00 P 0.00 0.00 0.00 8.77 -0.34 149 0 61 0
30MAR26 37.00 P 0.00 0.00 0.00 9.75 -0.39 156 0 30 0
30MAR26 38.00 P 0.00 0.00 0.00 10.82 -0.33 183 0 344 0
30MAR26 39.00 P 0.00 0.00 0.00 11.73 -0.38 170 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.92 -0.27 225 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.79 -0.44 207 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.79 -0.37 216 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.79 -0.46 225 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.78 -0.41 231 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.90 -0.29 270 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.85 -0.25 267 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.72 -0.58 235 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.79 -0.39 268 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 20 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 128 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 273 0
29APR26 20.00 P 0.07 0.07 0.07 0.04 -0.02 53 5 199 +5
29APR26 21.00 P 0.08 0.12 0.08 0.07 -0.04 50 17 187 +13
29APR26 22.00 P 0.16 0.18 0.16 0.13 -0.06 50 25 406 -13
29APR26 23.00 P 0.23 0.27 0.22 0.23 -0.08 48 38 351 +22
29APR26 24.00 P 0.36 0.37 0.36 0.38 -0.13 47 33 708 0
29APR26 25.00 P 0.55 0.65 0.55 0.60 -0.16 46 49 1,561 -44
29APR26 26.00 P 0.82 0.95 0.75 0.90 -0.20 45 65 1,493 +28
29APR26 27.00 P 1.19 1.39 1.18 1.32 -0.24 45 60 1,446 +3
29APR26 28.00 P 1.69 1.91 1.69 1.86 -0.27 45 150 2,018 +40
29APR26 29.00 P 2.14 2.34 2.14 2.39 -0.43 42 9 1,742 0
29APR26 30.00 P 3.60 3.60 2.90 3.20 -0.37 44 150 4,144 -92
29APR26 31.00 P 4.60 4.60 4.13 4.11 -0.38 49 25 1,183 -15
29APR26 32.00 P 0.00 0.00 0.00 4.94 -0.38 48 0 1,493 0
29APR26 33.00 P 5.30 5.53 5.30 5.93 -0.39 54 34 620 +34
29APR26 34.00 P 0.00 0.00 0.00 6.90 -0.28 58 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 7.88 -0.38 62 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 8.77 -0.47 60 0 64 0
29APR26 37.00 P 0.00 0.00 0.00 9.75 -0.48 62 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.82 -0.44 72 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.73 -0.54 69 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.92 -0.27 88 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.79 -0.44 82 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.79 -0.37 86 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.79 -0.46 90 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.78 -0.41 92 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.90 -0.29 106 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 18.85 -0.26 105 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 19.72 -0.58 95 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 20.79 -0.46 106 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 21 0
28MAY26 18.50 P 0.10 0.10 0.10 0.05 +0.01 49 33 204 +33
28MAY26 19.00 P 0.00 0.00 0.00 0.06 0.00 48 0 191 0
28MAY26 19.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 56 0
28MAY26 20.00 P 0.00 0.00 0.00 0.11 0.00 47 0 109 0
28MAY26 21.00 P 0.21 0.21 0.21 0.19 -0.01 47 5 188 0
28MAY26 22.00 P 0.34 0.37 0.34 0.31 -0.03 46 86 292 +40
28MAY26 23.00 P 0.50 0.52 0.50 0.48 -0.06 46 110 367 +10
28MAY26 24.00 P 0.00 0.00 0.00 0.71 -0.10 46 0 489 0
28MAY26 25.00 P 1.05 1.05 1.05 0.99 -0.16 45 10 1,070 0
28MAY26 26.00 P 1.32 1.36 1.32 1.35 -0.21 44 19 1,249 +19
28MAY26 27.00 P 1.65 1.86 1.65 1.79 -0.25 44 75 1,051 +30
28MAY26 28.00 P 0.00 0.00 0.00 2.34 -0.28 44 0 2,404 0
28MAY26 29.00 P 2.88 2.98 2.88 2.98 -0.29 45 30 692 0
28MAY26 30.00 P 3.70 3.70 3.70 3.67 -0.33 45 30 797 0
28MAY26 31.00 P 0.00 0.00 0.00 4.39 -0.37 44 0 1,051 0
28MAY26 32.00 P 0.00 0.00 0.00 5.35 -0.40 49 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 6.13 -0.36 48 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 7.08 -0.46 51 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.88 -0.53 48 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 8.77 -0.64 46 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 9.78 -0.45 50 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 10.82 -0.44 56 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 11.78 -0.49 56 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 12.92 -0.27 67 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 13.79 -0.44 63 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.81 -0.46 67 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 15.79 -0.46 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.78 -0.50 71 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.90 -0.30 80 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.85 -0.30 80 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.75 -0.55 76 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.79 -0.46 81 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 46 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 46 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 46 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 45 0 316 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 45 0 1,560 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 459 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.02 44 0 620 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.03 44 0 1,170 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 -0.06 44 0 1,132 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 -0.08 43 0 1,483 0
29JUN26 23.00 P 0.00 0.00 0.00 0.67 -0.12 43 0 703 0
29JUN26 24.00 P 0.00 0.00 0.00 0.94 -0.15 43 0 1,245 0
29JUN26 25.00 P 1.21 1.30 1.21 1.27 -0.20 43 17 5,998 0
29JUN26 26.00 P 1.56 1.76 1.56 1.68 -0.23 43 95 3,864 -2
29JUN26 27.00 P 2.01 2.23 2.01 2.16 -0.25 43 97 1,110 +59
29JUN26 28.00 P 2.55 2.77 2.53 2.70 -0.26 43 45 2,213 +30
29JUN26 29.00 P 3.25 3.40 3.25 3.35 -0.27 44 62 1,972 -52
29JUN26 30.00 P 0.00 0.00 0.00 4.01 -0.33 44 0 3,447 0
29JUN26 31.00 P 0.00 0.00 0.00 4.77 -0.32 45 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 5.58 -0.42 46 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 6.39 -0.47 46 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 7.36 -0.36 49 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 8.22 -0.40 50 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 9.03 -0.53 48 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 10.05 -0.39 52 0 51 0
29JUN26 38.00 P 10.90 10.90 10.90 10.89 -0.52 49 76 91 0
29JUN26 39.00 P 0.00 0.00 0.00 11.85 -0.52 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.92 -0.39 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.80 -0.47 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.83 -0.44 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.84 -0.41 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.78 -0.50 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.90 -0.30 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.85 -0.35 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.79 -0.51 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.79 -0.50 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.05 40 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.06 40 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.07 40 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.09 40 0 48 0
29SEP26 18.00 P 0.30 0.30 0.30 0.22 -0.10 40 10 209 +10
29SEP26 18.50 P 0.36 0.36 0.36 0.28 -0.11 40 10 164 +10
29SEP26 19.00 P 0.00 0.00 0.00 0.34 -0.12 40 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 -0.10 40 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.14 40 0 4,144 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 -0.13 40 0 595 0
29SEP26 22.00 P 1.01 1.01 1.01 0.96 -0.14 40 15 1,158 0
29SEP26 23.00 P 1.22 1.22 1.22 1.24 -0.18 39 100 1,251 +100
29SEP26 24.00 P 1.62 1.62 1.62 1.60 -0.19 40 2 4,643 +2
29SEP26 25.00 P 0.00 0.00 0.00 1.99 -0.23 39 0 758 0
29SEP26 26.00 P 2.54 2.54 2.48 2.46 -0.26 39 16 1,275 0
29SEP26 27.00 P 3.11 3.11 2.98 2.98 -0.25 39 800 6,117 +722
29SEP26 28.00 P 0.00 0.00 0.00 3.57 -0.27 39 0 1,678 0
29SEP26 29.00 P 0.00 0.00 0.00 4.20 -0.33 39 0 702 0
29SEP26 30.00 P 0.00 0.00 0.00 4.88 -0.34 40 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 5.62 -0.48 40 0 1,141 0
29SEP26 32.00 P 0.00 0.00 0.00 6.53 -0.23 43 0 1,147 0
29SEP26 33.00 P 0.00 0.00 0.00 7.32 -0.27 43 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 8.14 -0.28 43 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.94 -0.48 43 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.76 -0.54 42 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.63 -0.55 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.66 -0.41 45 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.49 -0.49 44 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.40 -0.33 44 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.42 -0.33 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.37 -0.33 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.32 -0.23 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.27 -0.34 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.19 -0.45 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.08 -0.36 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.09 -0.40 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.07 -0.39 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 -0.11 37 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 -0.12 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 -0.14 37 0 66 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.14 37 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.17 37 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 -0.18 37 0 3 0
30DEC26 20.00 P 0.78 0.78 0.78 0.72 -0.18 38 10 106 +10
30DEC26 21.00 P 1.08 1.08 1.08 0.98 -0.19 38 5 157 +5
30DEC26 22.00 P 0.00 0.00 0.00 1.28 -0.23 38 0 236 0
30DEC26 23.00 P 1.73 1.73 1.73 1.66 -0.21 39 15 285 +15
30DEC26 24.00 P 0.00 0.00 0.00 2.07 -0.22 39 0 369 0
30DEC26 25.00 P 0.00 0.00 0.00 2.52 -0.24 39 0 690 0
30DEC26 26.00 P 0.00 0.00 0.00 2.99 -0.30 39 0 613 0
30DEC26 27.00 P 3.57 3.57 3.57 3.56 -0.25 39 30 886 -15
30DEC26 28.00 P 4.20 4.20 4.20 4.16 -0.27 39 15 359 0
30DEC26 29.00 P 0.00 0.00 0.00 4.79 -0.30 40 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 5.44 -0.35 40 0 181 0
30DEC26 31.00 P 0.00 0.00 0.00 6.17 -0.43 40 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 7.01 -0.27 41 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.75 -0.42 41 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 8.55 -0.41 42 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.37 -0.43 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.30 -0.23 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.06 -0.33 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.02 -0.35 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.88 -0.35 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.71 -0.42 43 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.68 -0.37 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.59 -0.35 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.52 -0.39 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.35 -0.46 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.37 -0.43 45 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.25 -0.37 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.21 -0.40 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.16 -0.36 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 -0.03 37 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.03 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 -0.03 37 0 32 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 -0.05 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 -0.06 37 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.85 -0.06 37 0 14 0
30MAR27 20.00 P 1.00 1.00 1.00 0.98 -0.08 37 1 39 +1
30MAR27 21.00 P 0.00 0.00 0.00 1.26 -0.11 37 0 90 0
30MAR27 22.00 P 0.00 0.00 0.00 1.58 -0.14 37 0 162 0
30MAR27 23.00 P 0.00 0.00 0.00 1.95 -0.15 37 0 263 0
30MAR27 24.00 P 0.00 0.00 0.00 2.37 -0.16 37 0 220 0
30MAR27 25.00 P 0.00 0.00 0.00 2.81 -0.20 37 0 228 0
30MAR27 26.00 P 0.00 0.00 0.00 3.32 -0.22 37 0 304 0
30MAR27 27.00 P 0.00 0.00 0.00 3.88 -0.25 38 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 4.47 -0.28 38 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 5.11 -0.30 38 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.80 -0.30 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.49 -0.39 39 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.35 -0.22 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.05 -0.41 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.92 -0.36 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.74 -0.21 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.58 -0.29 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.41 -0.38 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.26 -0.30 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.09 -0.34 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.91 -0.35 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.79 -0.49 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.70 -0.50 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.62 -0.36 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.43 -0.43 41 0 1 0
TOTAL PUT 3,662 188,084 +794
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.80
30MAR26 46.00 C 0.00 0.00 0.00 27.82 +1.20 135 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.82 +1.20 128 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.82 +1.20 121 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.82 +1.20 115 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.82 +1.20 108 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.32 +1.20 92 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.82 +1.20 74 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.32 +1.20 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.82 +1.19 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.32 +1.19 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.82 +1.19 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.32 +1.19 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 3.83 +1.17 19 0 92 0
30MAR26 72.50 C 1.09 1.12 1.09 1.50 +0.81 18 33 171 +27
30MAR26 75.00 C 0.00 0.00 0.00 0.21 +0.15 18 0 674 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 486 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 271 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.92 +1.20 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.92 +1.19 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.43 +1.20 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.94 +1.20 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.44 +1.19 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.95 +1.20 22 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.45 +1.19 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.97 +1.19 17 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.51 +1.24 15 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 4.08 +0.95 12 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 2.23 +0.69 15 0 184 0
29APR26 75.00 C 0.91 0.91 0.87 0.98 +0.38 15 34 570 0
29APR26 77.50 C 0.30 0.32 0.30 0.34 +0.15 15 31 539 +31
29APR26 80.00 C 0.12 0.12 0.12 0.10 +0.05 16 2 77 +2
29APR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.03 +1.20 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.54 +1.20 27 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.05 +1.20 23 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.56 +1.20 17 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.07 +1.19 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.59 +1.19 16 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.12 +1.16 14 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.74 +1.13 15 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.46 +0.88 13 0 84 0
28MAY26 72.50 C 2.55 2.55 2.55 2.68 +0.66 14 30 124 +28
28MAY26 75.00 C 1.28 1.28 1.28 1.42 +0.41 14 30 243 +30
28MAY26 77.50 C 0.61 0.62 0.58 0.65 +0.21 14 80 227 +15
28MAY26 80.00 C 0.28 0.28 0.28 0.27 +0.10 15 3 206 +3
28MAY26 82.50 C 0.00 0.00 0.00 0.09 +0.03 15 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.03 +1.20 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.03 +1.19 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.04 +1.20 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.04 +1.19 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.55 +1.19 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.06 +1.19 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.58 +1.20 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.09 +1.19 15 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.61 +1.19 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.15 +1.16 14 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.79 +1.11 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.56 +0.86 13 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.81 +0.68 13 0 194 0
29JUN26 75.00 C 0.00 0.00 0.00 1.57 +0.45 13 0 220 0
29JUN26 77.50 C 0.78 0.78 0.76 0.78 +0.23 13 31 90 +8
29JUN26 80.00 C 0.38 0.38 0.38 0.37 +0.14 14 30 30 +30
29JUN26 82.50 C 0.00 0.00 0.00 0.15 +0.06 14 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.03 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.03 +1.20 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.03 +1.19 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.04 +1.20 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.04 +1.19 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.55 +1.19 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.06 +1.19 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.58 +1.19 15 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.09 +1.18 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.64 +1.15 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.28 +1.07 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.09 +0.95 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.17 +0.80 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.46 +0.61 12 0 28 0
29SEP26 75.00 C 2.00 2.00 2.00 2.25 +0.45 12 16 48 +16
29SEP26 77.50 C 0.00 0.00 0.00 1.37 +0.30 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.79 +0.18 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.43 +0.11 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.23 +0.06 13 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 +0.03 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 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 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.11 +1.19 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.13 +1.19 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.15 +1.19 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.70 +1.19 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.25 +1.19 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.82 +1.19 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.09 +0.85 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.04 +1.12 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.79 +1.06 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.69 +0.96 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.82 +0.82 12 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.11 +0.66 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.86 +0.51 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.91 +0.37 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.22 +0.27 12 0 53 0
30DEC26 82.50 C 0.00 0.00 0.00 0.75 +0.18 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.43 +0.10 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 +0.07 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 +0.04 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.46 +1.50 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.03 +1.19 11 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.61 +1.19 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.20 +1.17 12 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.84 +1.15 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.55 +1.10 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.38 +1.04 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.37 +0.94 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.57 +0.84 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.87 +0.70 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.59 +0.55 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.59 +0.46 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.81 +0.35 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.23 +0.25 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.80 +0.17 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.51 +0.11 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.32 +0.08 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.21 +0.06 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 +0.04 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.02 12 0 0 0
TOTAL CALL 320 6,457 +190
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 149 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 554 0
30MAR26 70.00 P 0.03 0.03 0.03 0.01 -0.03 21 10 517 +10
30MAR26 72.50 P 0.25 0.25 0.23 0.18 -0.42 18 20 798 -10
30MAR26 75.00 P 0.00 0.00 0.00 1.43 -1.08 19 0 355 0
30MAR26 77.50 P 0.00 0.00 0.00 3.81 -1.09 31 0 282 0
30MAR26 80.00 P 0.00 0.00 0.00 6.20 -1.20 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.70 -1.20 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.20 -1.20 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.09 -1.12 107 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.59 -1.21 120 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.08 -1.23 131 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.58 -1.23 142 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.09 -1.20 154 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.59 -1.21 165 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 24 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 -0.05 16 0 320 0
29APR26 70.00 P 0.40 0.40 0.40 0.24 -0.22 16 20 911 0
29APR26 72.50 P 0.00 0.00 0.00 0.85 -0.50 16 0 473 0
29APR26 75.00 P 2.33 2.35 2.33 2.11 -0.84 16 10 240 +10
29APR26 77.50 P 0.00 0.00 0.00 4.02 -0.95 17 0 166 0
29APR26 80.00 P 0.00 0.00 0.00 6.21 -1.19 15 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 8.70 -1.20 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.20 -1.20 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.09 -1.21 43 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.59 -1.21 48 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.09 -1.22 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.58 -1.23 57 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.09 -1.21 61 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.59 -1.21 65 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 -0.04 15 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.14 -0.12 15 0 158 0
28MAY26 70.00 P 0.58 0.58 0.58 0.46 -0.30 15 59 461 +29
28MAY26 72.50 P 1.28 1.38 1.28 1.18 -0.55 15 10 218 0
28MAY26 75.00 P 0.00 0.00 0.00 2.44 -0.81 15 0 235 0
28MAY26 77.50 P 0.00 0.00 0.00 4.23 -0.88 16 0 310 0
28MAY26 80.00 P 0.00 0.00 0.00 6.27 -1.14 15 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.70 -1.20 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.20 -1.20 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.09 -1.21 33 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.60 -1.20 37 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.11 -1.20 41 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.61 -1.20 44 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.10 -1.20 47 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.61 -1.19 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.02 14 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 -0.06 14 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 -0.17 14 0 98 0
29JUN26 70.00 P 0.95 0.95 0.95 0.76 -0.35 14 30 79 0
29JUN26 72.50 P 0.00 0.00 0.00 1.64 -0.57 14 0 175 0
29JUN26 75.00 P 0.00 0.00 0.00 3.00 -0.76 14 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.79 -0.82 15 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 6.74 -1.08 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.04 -1.14 14 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.45 -1.17 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.33 -1.22 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.82 -1.21 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.30 -1.21 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.78 -1.21 33 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.26 -1.22 36 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.75 -1.21 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.05 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 -0.14 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.55 -0.26 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.14 -0.42 13 0 26 0
29SEP26 72.50 P 2.28 2.38 2.28 2.07 -0.61 13 10 30 0
29SEP26 75.00 P 0.00 0.00 0.00 3.39 -0.67 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.94 -0.93 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.92 -1.05 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.13 -1.12 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.49 -1.16 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.33 -1.22 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.82 -1.21 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.30 -1.21 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.78 -1.21 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.26 -1.22 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.75 -1.21 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 -0.03 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 -0.08 12 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 -0.15 12 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.74 -0.26 12 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 1.37 -0.41 12 0 65 0
30DEC26 72.50 P 0.00 0.00 0.00 2.33 -0.57 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 3.62 -0.61 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.12 -0.88 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.03 -1.01 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.19 -1.10 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.51 -1.16 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.35 -1.20 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.82 -1.21 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.33 -1.18 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.86 -1.15 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.31 -1.19 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.84 -1.15 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 -0.03 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.13 -0.05 12 0 0 0
30MAR27 62.50 P 0.50 0.50 0.50 0.28 -0.10 12 2 4 +2
30MAR27 65.00 P 0.00 0.00 0.00 0.57 -0.16 12 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.03 -0.28 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.73 -0.39 12 0 3 0
30MAR27 72.50 P 3.28 3.28 3.28 2.71 -0.54 12 3 3 +3
30MAR27 75.00 P 0.00 0.00 0.00 3.98 -0.57 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.42 -0.82 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.25 -0.95 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.32 -1.06 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.58 -1.13 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.38 -1.20 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.89 -1.23 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.44 -1.17 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.86 -1.15 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.35 -1.15 23 0 0 0
TOTAL PUT 174 9,622 +44
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$ 48.98
30MAR26 31.00 C 0.00 0.00 0.00 17.99 +0.58 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.99 +0.45 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.99 +0.58 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.99 +0.58 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.99 +0.58 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.99 +0.58 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.99 +0.57 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.99 +0.57 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.98 +0.56 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.99 +0.57 0 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.99 +0.57 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.99 +0.57 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.00 +0.58 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.00 +0.56 37 0 66 0
30MAR26 45.00 C 0.00 0.00 0.00 4.02 +0.54 38 0 79 0
30MAR26 46.00 C 0.00 0.00 0.00 3.07 +0.48 37 0 544 0
30MAR26 47.00 C 1.79 1.79 1.79 2.20 +0.39 38 30 621 0
30MAR26 48.00 C 1.09 1.09 1.09 1.44 +0.32 37 30 1,815 0
30MAR26 49.00 C 0.62 0.80 0.62 0.83 +0.17 36 35 1,935 0
30MAR26 50.00 C 0.33 0.33 0.31 0.45 +0.10 37 19 2,901 +6
30MAR26 52.50 C 0.05 0.05 0.05 0.06 +0.01 38 1 3,747 -1
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,191 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,889 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 115 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.07 +0.57 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.08 +0.56 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.08 +0.54 27 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.09 +0.51 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.11 +0.56 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.14 +0.55 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.20 +0.53 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.29 +0.51 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.43 +0.47 28 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 3.64 +0.33 28 0 260 0
29APR26 47.00 C 2.63 2.68 2.63 3.01 +0.39 29 210 623 +120
29APR26 48.00 C 2.11 2.11 2.01 2.33 +0.31 28 456 1,070 -80
29APR26 49.00 C 1.57 1.70 1.50 1.71 +0.18 27 542 1,442 +200
29APR26 50.00 C 1.14 1.14 1.11 1.31 +0.19 28 62 1,305 -30
29APR26 52.50 C 0.49 0.51 0.49 0.56 +0.10 28 5 837 +2
29APR26 55.00 C 0.20 0.23 0.20 0.21 +0.05 28 81 463 +66
29APR26 57.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 362 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 0.00 28 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.08 +0.41 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.08 +0.37 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.09 +0.33 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.31 +0.53 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.40 +0.51 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.52 +0.48 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.69 +0.45 28 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.91 +0.42 28 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.19 +0.38 28 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.52 +0.34 28 0 413 0
28MAY26 48.00 C 2.64 2.67 2.64 2.91 +0.29 27 100 816 0
28MAY26 49.00 C 2.14 2.14 2.10 2.38 +0.25 27 76 1,060 +4
28MAY26 50.00 C 1.66 1.66 1.66 1.92 +0.19 27 20 1,380 0
28MAY26 52.50 C 0.98 0.98 0.95 1.09 +0.12 28 90 430 +30
28MAY26 55.00 C 0.00 0.00 0.00 0.59 +0.08 28 0 371 0
28MAY26 57.50 C 0.34 0.34 0.34 0.29 +0.04 28 48 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 238 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.05 +0.32 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.09 +0.32 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.27 +0.49 24 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.32 +0.44 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.22 +0.28 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.41 +0.36 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.67 +0.46 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.84 +0.43 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.05 +0.39 27 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.32 +0.37 27 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.63 +0.33 27 0 433 0
29JUN26 47.00 C 3.63 3.64 3.63 3.95 +0.31 27 39 425 +21
29JUN26 48.00 C 3.08 3.11 3.08 3.38 +0.27 27 90 411 0
29JUN26 49.00 C 2.61 2.82 2.59 2.82 +0.19 26 172 991 +115
29JUN26 50.00 C 2.18 2.20 2.18 2.41 +0.20 27 57 2,316 +56
29JUN26 52.50 C 1.37 1.38 1.35 1.53 +0.14 27 118 4,055 -118
29JUN26 55.00 C 0.00 0.00 0.00 0.94 +0.07 27 0 8,876 0
29JUN26 57.50 C 0.00 0.00 0.00 0.54 +0.04 27 0 597 0
29JUN26 60.00 C 0.32 0.32 0.32 0.30 +0.02 27 5 387 +5
29JUN26 62.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 397 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 0.00 27 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 0.00 27 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 27 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 13.21 +0.35 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.24 +0.33 15 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.32 +0.31 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.42 +0.46 24 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.54 +0.38 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.71 +0.39 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.00 +0.47 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.23 +0.42 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.52 +0.41 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.85 +0.38 27 0 0 0
29SEP26 46.00 C 4.85 4.85 4.85 5.22 +0.34 27 10 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.66 +0.28 27 0 337 0
29SEP26 48.00 C 3.88 3.88 3.88 4.18 +0.30 27 14 232 +14
29SEP26 49.00 C 0.00 0.00 0.00 3.69 +0.26 27 0 537 0
29SEP26 50.00 C 0.00 0.00 0.00 3.27 +0.24 27 0 654 0
29SEP26 52.50 C 2.23 2.23 2.23 2.37 +0.18 27 30 1,248 +30
29SEP26 55.00 C 0.00 0.00 0.00 1.67 +0.14 27 0 231 0
29SEP26 57.50 C 0.00 0.00 0.00 1.15 +0.10 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.78 +0.08 27 0 420 0
29SEP26 62.50 C 0.59 0.59 0.59 0.52 +0.05 27 30 175 +30
29SEP26 65.00 C 0.00 0.00 0.00 0.34 +0.03 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.42 +0.30 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.55 +0.40 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.73 +0.39 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.93 +0.38 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.16 +0.38 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.44 +0.35 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.83 +0.42 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.18 +0.38 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.57 +0.37 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.99 +0.32 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.47 +0.26 27 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 5.03 +0.30 27 0 960 0
30DEC26 49.00 C 0.00 0.00 0.00 4.57 +0.27 27 0 62 0
30DEC26 50.00 C 0.00 0.00 0.00 4.15 +0.26 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.24 +0.21 27 0 462 0
30DEC26 55.00 C 0.00 0.00 0.00 2.48 +0.18 27 0 315 0
30DEC26 57.50 C 0.00 0.00 0.00 1.87 +0.14 27 0 157 0
30DEC26 60.00 C 0.00 0.00 0.00 1.40 +0.11 27 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 1.04 +0.08 27 0 153 0
30DEC26 65.00 C 0.81 0.81 0.81 0.76 +0.06 27 12 94 +12
30DEC26 67.50 C 0.00 0.00 0.00 0.55 +0.04 27 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 +0.03 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 11.78 +0.37 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.00 +0.37 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.24 +0.36 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.53 +0.35 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.89 +0.12 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.25 +0.09 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.91 +0.34 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.33 +0.33 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.79 +0.30 27 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.28 +0.48 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.59 +0.24 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.18 +0.24 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.76 +0.24 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.84 +0.19 26 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 3.08 +0.15 26 0 102 0
30MAR27 57.50 C 0.00 0.00 0.00 2.44 +0.11 26 0 62 0
30MAR27 60.00 C 0.00 0.00 0.00 1.93 +0.10 26 0 135 0
30MAR27 62.50 C 0.00 0.00 0.00 1.56 +0.13 27 0 40 0
30MAR27 65.00 C 0.00 0.00 0.00 1.23 +0.05 27 0 18 0
30MAR27 67.50 C 0.00 0.00 0.00 0.94 +0.01 27 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 0.74 +0.05 27 0 508 0
30MAR27 72.50 C 0.00 0.00 0.00 0.56 +0.01 27 0 4 0
TOTAL CALL 2,382 68,970 +482
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 151 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 132 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 113 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,486 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,519 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,044 0
30MAR26 45.00 P 0.07 0.07 0.07 0.03 -0.04 40 15 1,639 +15
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.11 37 0 3,376 0
30MAR26 47.00 P 0.36 0.36 0.36 0.20 -0.19 37 3 2,025 0
30MAR26 48.00 P 0.63 0.63 0.57 0.43 -0.31 36 274 1,965 +70
30MAR26 49.00 P 1.14 1.14 0.90 0.88 -0.37 38 213 1,319 +117
30MAR26 50.00 P 1.82 1.83 1.59 1.47 -0.47 37 95 3,864 0
30MAR26 52.50 P 0.00 0.00 0.00 3.58 -0.55 39 0 3,729 0
30MAR26 55.00 P 0.00 0.00 0.00 6.02 -0.58 0 0 163 0
30MAR26 57.50 P 0.00 0.00 0.00 8.52 -0.67 0 0 179 0
30MAR26 60.00 P 0.00 0.00 0.00 11.13 -0.47 102 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.63 -0.56 118 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.13 -0.70 134 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.63 -0.52 148 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.12 -0.48 159 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.63 -0.47 174 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.13 -0.58 186 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.62 -0.57 196 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.12 -0.58 206 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 0.00 30 0 57 0
29APR26 41.00 P 0.13 0.13 0.13 0.03 -0.02 28 38 107 +2
29APR26 42.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 372 0
29APR26 43.00 P 0.26 0.26 0.26 0.12 -0.04 28 40 597 +40
29APR26 44.00 P 0.00 0.00 0.00 0.21 -0.07 28 0 1,518 0
29APR26 45.00 P 0.51 0.51 0.50 0.35 -0.11 28 25 1,434 0
29APR26 46.00 P 0.78 0.80 0.67 0.56 -0.16 28 130 1,161 +40
29APR26 47.00 P 1.06 1.11 1.06 0.86 -0.20 28 990 3,960 -186
29APR26 48.00 P 1.47 1.47 1.29 1.23 -0.20 28 137 6,816 -85
29APR26 49.00 P 1.91 2.00 1.76 1.70 -0.21 28 1,063 1,571 +474
29APR26 50.00 P 2.54 2.54 2.50 2.23 -0.42 28 46 1,228 -17
29APR26 52.50 P 0.00 0.00 0.00 4.03 -0.42 29 0 686 0
29APR26 55.00 P 0.00 0.00 0.00 6.14 -0.54 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.73 -0.46 39 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.23 -0.37 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.73 -0.46 53 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.23 -0.60 60 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.73 -0.49 66 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.20 -0.60 70 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.73 -0.49 77 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.23 -0.48 82 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 51 0
28MAY26 41.00 P 0.00 0.00 0.00 0.15 -0.05 28 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.24 -0.07 28 0 577 0
28MAY26 43.00 P 0.00 0.00 0.00 0.36 -0.10 28 0 726 0
28MAY26 44.00 P 0.00 0.00 0.00 0.53 -0.13 28 0 644 0
28MAY26 45.00 P 0.91 0.91 0.91 0.76 -0.16 28 30 795 0
28MAY26 46.00 P 1.20 1.20 1.20 1.04 -0.20 28 13 699 -13
28MAY26 47.00 P 1.57 1.58 1.57 1.39 -0.24 28 50 585 -10
28MAY26 48.00 P 0.00 0.00 0.00 1.80 -0.27 28 0 6,323 0
28MAY26 49.00 P 2.51 2.52 2.40 2.26 -0.33 28 69 3,736 -17
28MAY26 50.00 P 3.09 3.09 2.95 2.82 -0.34 28 157 573 -157
28MAY26 52.50 P 0.00 0.00 0.00 4.49 -0.39 29 0 618 0
28MAY26 55.00 P 0.00 0.00 0.00 6.41 -0.51 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.87 -0.40 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.25 -0.35 37 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.73 -0.55 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.23 -0.60 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.73 -0.49 51 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.23 -0.57 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.73 -0.49 59 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 -0.05 27 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.20 -0.07 27 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.29 -0.10 27 0 641 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 -0.11 27 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.59 -0.15 27 0 8,476 0
29JUN26 44.00 P 0.00 0.00 0.00 0.81 -0.18 27 0 864 0
29JUN26 45.00 P 0.00 0.00 0.00 1.07 -0.23 28 0 7,874 0
29JUN26 46.00 P 1.61 1.61 1.61 1.39 -0.26 28 10 1,899 0
29JUN26 47.00 P 2.01 2.01 1.94 1.77 -0.29 28 40 811 0
29JUN26 48.00 P 2.42 2.42 2.39 2.21 -0.32 28 81 1,908 0
29JUN26 49.00 P 2.95 2.95 2.95 2.70 -0.35 28 12 3,294 +12
29JUN26 50.00 P 3.43 3.53 3.43 3.24 -0.39 28 132 3,433 0
29JUN26 52.50 P 5.12 5.12 5.12 4.88 -0.35 28 10 1,258 -10
29JUN26 55.00 P 0.00 0.00 0.00 6.66 -0.52 27 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 9.04 -0.38 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.33 -0.37 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.74 -0.54 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.23 -0.60 39 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.73 -0.49 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.23 -0.57 47 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.73 -0.49 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.23 -0.48 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.73 -0.47 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.23 -0.48 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.32 -0.06 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.43 -0.07 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.56 -0.09 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.73 -0.11 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.95 -0.15 27 0 529 0
29SEP26 42.00 P 1.21 1.21 1.21 1.17 -0.17 27 30 608 +30
29SEP26 43.00 P 1.56 1.56 1.56 1.43 -0.20 27 30 1,207 +30
29SEP26 44.00 P 0.00 0.00 0.00 1.74 -0.22 27 0 511 0
29SEP26 45.00 P 2.23 2.23 2.23 2.09 -0.24 26 16 526 0
29SEP26 46.00 P 0.00 0.00 0.00 2.49 -0.27 26 0 3,385 0
29SEP26 47.00 P 0.00 0.00 0.00 2.92 -0.30 26 0 959 0
29SEP26 48.00 P 3.60 3.61 3.60 3.41 -0.32 26 40 1,415 +30
29SEP26 49.00 P 4.15 4.15 4.04 3.94 -0.36 26 60 532 +60
29SEP26 50.00 P 4.84 4.84 4.84 4.53 -0.38 26 30 785 +30
29SEP26 52.50 P 0.00 0.00 0.00 6.22 -0.41 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.25 -0.26 29 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.20 -0.44 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.38 -0.38 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.66 -0.36 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.00 -0.38 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.39 -0.36 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.77 -0.40 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.23 -0.37 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.65 -0.52 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.59 -0.07 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.74 -0.10 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 -0.10 27 0 105 0
30DEC26 40.00 P 1.22 1.22 1.22 1.15 -0.13 27 30 263 -30
30DEC26 41.00 P 0.00 0.00 0.00 1.40 -0.17 27 0 198 0
30DEC26 42.00 P 0.00 0.00 0.00 1.66 -0.19 26 0 309 0
30DEC26 43.00 P 2.15 2.15 2.15 1.97 -0.21 26 30 403 +30
30DEC26 44.00 P 2.41 2.41 2.41 2.30 -0.24 26 11 242 0
30DEC26 45.00 P 0.00 0.00 0.00 2.68 -0.26 26 0 196 0
30DEC26 46.00 P 0.00 0.00 0.00 3.10 -0.28 26 0 428 0
30DEC26 47.00 P 3.72 3.72 3.72 3.56 -0.30 26 9 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 4.05 -0.33 26 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 4.59 -0.34 26 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 5.17 -0.36 26 0 156 0
30DEC26 52.50 P 0.00 0.00 0.00 6.76 -0.43 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.67 -0.34 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.63 -0.36 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.72 -0.36 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.91 -0.37 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.19 -0.36 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.52 -0.37 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.90 -0.36 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.30 -0.38 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.73 -0.44 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.08 -0.12 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.30 -0.15 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.55 -0.15 27 0 88 0
30MAR27 41.00 P 0.00 0.00 0.00 1.88 -0.20 27 0 7 0
30MAR27 42.00 P 2.50 2.50 2.50 2.21 -0.20 27 30 110 +30
30MAR27 43.00 P 0.00 0.00 0.00 2.55 -0.24 27 0 90 0
30MAR27 44.00 P 0.00 0.00 0.00 2.96 -0.24 27 0 227 0
30MAR27 45.00 P 0.00 0.00 0.00 3.37 -0.26 27 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 3.83 -0.29 27 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.32 -0.30 27 0 165 0
30MAR27 48.00 P 0.00 0.00 0.00 4.82 -0.35 27 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 5.39 -0.35 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.97 -0.36 28 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.57 -0.40 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.34 -0.43 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.26 -0.48 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.31 -0.49 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.45 -0.35 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.62 -0.35 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.84 -0.35 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.13 -0.37 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.47 -0.36 31 0 0 0
TOTAL PUT 3,989 114,910 +485
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 28.50
27MAR26 18.00 C 0.00 0.00 0.00 10.50 -0.94 0 0 0 0
27MAR26 18.50 C 0.00 0.00 0.00 10.00 -0.94 0 0 0 0
27MAR26 19.00 C 0.00 0.00 0.00 9.50 -0.94 0 0 0 0
27MAR26 19.50 C 0.00 0.00 0.00 9.00 -0.94 0 0 0 0
27MAR26 20.00 C 0.00 0.00 0.00 8.50 -0.94 0 0 0 0
27MAR26 21.00 C 0.00 0.00 0.00 7.50 -0.94 0 0 0 0
27MAR26 22.00 C 0.00 0.00 0.00 6.50 -0.94 0 0 0 0
27MAR26 23.00 C 0.00 0.00 0.00 5.50 -0.94 0 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 4.50 -0.95 0 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 3.51 -0.94 78 0 0 0
27MAR26 26.00 C 0.00 0.00 0.00 2.52 -0.93 66 0 41 0
27MAR26 27.00 C 1.00 1.50 1.00 1.60 -0.89 67 3 20 0
27MAR26 28.00 C 0.43 0.82 0.43 0.82 -0.74 63 200 247 +97
27MAR26 29.00 C 0.28 0.45 0.25 0.34 -0.54 65 243 680 +128
27MAR26 30.00 C 0.08 0.18 0.06 0.11 -0.30 66 120 1,216 -85
27MAR26 31.00 C 0.05 0.07 0.05 0.03 -0.13 68 318 1,757 -24
27MAR26 32.00 C 0.05 0.05 0.03 0.01 -0.05 73 213 713 +29
27MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 328 0
27MAR26 34.00 C 0.01 0.01 0.01 0.01 0.00 105 3 295 +1
27MAR26 35.00 C 0.01 0.01 0.01 0.01 0.00 120 30 150 -15
27MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
27MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.75 -0.94 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.50 -0.94 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.00 -0.94 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.50 -0.94 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.00 -0.94 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.50 -0.95 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.00 -0.95 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.50 -0.95 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.00 -0.95 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.50 -0.95 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.01 -0.94 211 0 50 0
30MAR26 15.00 C 13.29 13.29 13.29 13.51 -0.94 201 30 30 +30
30MAR26 15.50 C 12.79 12.79 12.79 13.01 -0.94 190 30 30 +30
30MAR26 16.00 C 0.00 0.00 0.00 12.51 -1.01 180 0 35 0
30MAR26 16.50 C 0.00 0.00 0.00 12.01 -0.94 171 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 11.51 -1.06 161 0 280 0
30MAR26 17.50 C 0.00 0.00 0.00 11.01 -0.94 152 0 200 0
30MAR26 18.00 C 0.00 0.00 0.00 10.51 -0.94 143 0 60 0
30MAR26 18.50 C 0.00 0.00 0.00 10.01 -0.94 135 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.51 -0.94 126 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.01 -0.94 118 0 4 0
30MAR26 20.00 C 0.00 0.00 0.00 8.51 -1.07 110 0 460 0
30MAR26 21.00 C 0.00 0.00 0.00 7.51 -0.94 95 0 264 0
30MAR26 22.00 C 0.00 0.00 0.00 6.51 -0.94 80 0 992 0
30MAR26 23.00 C 0.00 0.00 0.00 5.67 -0.91 135 0 1,246 -620
30MAR26 24.00 C 4.54 4.54 4.47 4.65 -0.80 110 200 1,009 -1,156
30MAR26 25.00 C 3.70 3.70 3.70 3.52 -0.97 53 1 504 -91
30MAR26 26.00 C 2.36 2.51 2.36 2.52 -1.05 39 65 2,612 -33
30MAR26 27.00 C 1.46 1.67 1.36 1.69 -0.83 53 76 1,950 +30
30MAR26 28.00 C 0.58 0.99 0.58 0.96 -0.66 51 914 8,143 -82
30MAR26 29.00 C 0.40 0.51 0.27 0.48 -0.47 51 450 4,301 +231
30MAR26 30.00 C 0.15 0.24 0.14 0.21 -0.28 53 765 4,512 -370
30MAR26 31.00 C 0.09 0.11 0.08 0.08 -0.15 53 359 3,140 -51
30MAR26 32.00 C 0.05 0.06 0.05 0.03 -0.06 55 8 1,676 +6
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 1,850 0
30MAR26 34.00 C 0.02 0.02 0.02 0.01 0.00 66 308 2,695 +54
30MAR26 35.00 C 0.01 0.01 0.01 0.01 0.00 75 32 647 -30
30MAR26 36.00 C 0.01 0.01 0.01 0.01 0.00 84 1 748 -1
30MAR26 37.00 C 0.01 0.01 0.01 0.01 0.00 93 15 344 -15
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 193 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 109 0 674 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 116 0 511 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 124 0 332 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 131 0 360 0
02APR26 18.50 C 0.00 0.00 0.00 10.08 - 158 0 0 -
02APR26 19.00 C 0.00 0.00 0.00 9.59 -0.86 154 0 0 0
02APR26 19.50 C 0.00 0.00 0.00 9.01 -0.94 0 0 0 0
02APR26 20.00 C 0.00 0.00 0.00 8.61 -0.97 143 0 0 0
02APR26 21.00 C 0.00 0.00 0.00 7.61 -0.84 126 0 0 0
02APR26 22.00 C 0.00 0.00 0.00 6.51 -0.94 0 0 0 0
02APR26 23.00 C 0.00 0.00 0.00 5.67 -0.91 106 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 4.65 -0.81 86 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 3.55 -0.94 51 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 2.62 -0.95 50 0 0 0
02APR26 27.00 C 0.00 0.00 0.00 1.74 -0.87 45 0 0 0
02APR26 28.00 C 1.22 1.22 0.74 1.09 -0.68 48 225 190 +190
02APR26 29.00 C 0.49 0.68 0.49 0.62 -0.52 49 57 97 +47
02APR26 30.00 C 0.22 0.39 0.22 0.31 -0.37 49 275 626 +136
02APR26 31.00 C 0.12 0.24 0.12 0.15 -0.22 50 284 446 +93
02APR26 32.00 C 0.09 0.09 0.09 0.07 -0.13 52 5 139 +5
02APR26 33.00 C 0.07 0.07 0.07 0.03 -0.06 53 98 158 +93
02APR26 34.00 C 0.05 0.05 0.05 0.01 -0.03 52 7 7 +6
02APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 28 0
02APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 14.07 -0.91 101 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 13.52 -0.96 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 13.10 -0.88 100 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 12.61 -0.91 98 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 12.04 -0.94 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 11.60 -0.97 86 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 11.14 -0.84 89 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.62 -0.87 81 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.08 -0.91 67 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.59 -0.90 66 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.05 -0.94 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.61 -0.97 62 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 7.61 -0.89 54 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 6.58 -0.94 41 0 305 0
29APR26 23.00 C 5.52 5.52 5.50 5.67 -0.91 47 32 284 +30
29APR26 24.00 C 4.53 4.60 4.53 4.71 -0.75 42 62 982 +62
29APR26 25.00 C 3.40 3.87 3.40 3.73 -0.98 36 219 1,430 -24
29APR26 26.00 C 2.88 2.95 2.68 2.97 -0.78 38 23 2,339 -10
29APR26 27.00 C 2.00 2.04 2.00 2.30 -0.71 40 18 5,645 -17
29APR26 28.00 C 1.40 1.72 1.40 1.73 -0.63 40 1,273 3,248 +153
29APR26 29.00 C 1.00 1.30 0.90 1.27 -0.54 41 921 2,864 +512
29APR26 30.00 C 0.70 0.96 0.67 0.90 -0.45 41 2,319 3,523 +1,422
29APR26 31.00 C 0.50 0.66 0.47 0.62 -0.36 41 376 1,422 +25
29APR26 32.00 C 0.40 0.51 0.30 0.44 -0.26 42 309 4,432 +115
29APR26 33.00 C 0.31 0.36 0.29 0.29 -0.20 43 40 654 +10
29APR26 34.00 C 0.30 0.30 0.27 0.18 -0.17 42 60 758 0
29APR26 35.00 C 0.16 0.23 0.16 0.12 -0.11 43 677 2,117 +168
29APR26 36.00 C 0.00 0.00 0.00 0.07 -0.08 42 0 936 0
29APR26 37.00 C 0.12 0.14 0.12 0.05 -0.05 44 42 396 0
29APR26 38.00 C 0.10 0.10 0.10 0.03 -0.03 44 23 654 +23
29APR26 39.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 72 0
29APR26 40.00 C 0.08 0.08 0.08 0.01 -0.02 43 20 355 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 676 0
29APR26 42.00 C 0.05 0.08 0.05 0.01 0.00 49 774 665 -468
28MAY26 15.50 C 0.00 0.00 0.00 13.12 -0.86 72 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 12.61 -0.91 66 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.07 -0.95 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.60 -0.97 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.14 -0.88 61 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.62 -0.90 54 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.10 -0.89 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.61 -0.92 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.06 -0.98 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.61 -0.97 39 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 7.61 -0.89 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.70 -0.82 39 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 5.67 -0.92 31 0 406 0
28MAY26 24.00 C 0.00 0.00 0.00 4.79 -0.83 33 0 370 0
28MAY26 25.00 C 0.00 0.00 0.00 4.02 -0.83 36 0 1,440 0
28MAY26 26.00 C 0.00 0.00 0.00 3.31 -0.77 37 0 798 0
28MAY26 27.00 C 2.55 2.70 2.55 2.69 -0.68 38 53 1,377 +26
28MAY26 28.00 C 1.68 2.17 1.68 2.15 -0.61 38 819 3,810 +532
28MAY26 29.00 C 1.52 1.71 1.51 1.69 -0.54 39 606 4,255 +285
28MAY26 30.00 C 0.99 1.32 0.99 1.30 -0.48 39 411 5,119 +184
28MAY26 31.00 C 0.88 1.06 0.88 0.99 -0.40 39 642 731 +335
28MAY26 32.00 C 0.81 0.83 0.75 0.75 -0.33 39 774 824 -14
28MAY26 33.00 C 0.50 0.66 0.50 0.58 -0.24 40 324 685 +73
28MAY26 34.00 C 0.48 0.50 0.48 0.42 -0.24 40 140 571 +29
28MAY26 35.00 C 0.41 0.41 0.39 0.31 -0.18 40 107 979 0
28MAY26 36.00 C 0.00 0.00 0.00 0.22 -0.14 40 0 399 0
28MAY26 37.00 C 0.26 0.26 0.26 0.15 -0.12 40 57 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.11 -0.08 40 0 419 0
28MAY26 39.00 C 0.19 0.19 0.19 0.08 -0.06 40 5 851 -5
28MAY26 40.00 C 0.18 0.18 0.18 0.05 -0.05 40 25 141 0
28MAY26 41.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 555 0
29JUN26 11.50 C 0.00 0.00 0.00 17.07 -0.93 73 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.62 -0.89 90 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.08 -0.93 70 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.57 -0.94 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.08 -0.94 59 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.61 -0.91 70 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.08 -0.94 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.60 -0.96 59 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 13.12 -0.88 61 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 12.61 -0.91 55 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 12.08 -0.94 0 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 11.60 -0.97 43 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 11.14 -0.88 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.63 -0.89 47 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 10.11 -0.94 37 0 241 0
29JUN26 19.00 C 0.00 0.00 0.00 9.61 -0.92 33 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 9.11 -0.96 29 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 8.61 -0.97 0 0 285 0
29JUN26 21.00 C 0.00 0.00 0.00 7.70 -0.80 39 0 762 0
29JUN26 22.00 C 5.87 6.09 5.87 6.70 -0.82 34 31 1,204 -31
29JUN26 23.00 C 5.70 5.70 5.70 5.72 -0.98 30 2 945 -2
29JUN26 24.00 C 0.00 0.00 0.00 4.91 -0.89 33 0 1,981 0
29JUN26 25.00 C 0.00 0.00 0.00 4.17 -0.78 35 0 2,968 0
29JUN26 26.00 C 0.00 0.00 0.00 3.60 -0.63 39 0 5,958 0
29JUN26 27.00 C 2.68 2.79 2.66 2.89 -0.69 37 67 5,423 -25
29JUN26 28.00 C 1.86 2.39 1.86 2.37 -0.62 37 828 3,303 +289
29JUN26 29.00 C 1.56 2.00 1.56 1.91 -0.56 38 617 1,930 +344
29JUN26 30.00 C 1.27 1.61 1.27 1.53 -0.49 38 518 4,148 +138
29JUN26 31.00 C 1.27 1.27 1.24 1.22 -0.42 38 1,890 1,979 +1,410
29JUN26 32.00 C 1.06 1.06 1.03 0.98 -0.35 39 162 1,048 +60
29JUN26 33.00 C 0.86 0.90 0.84 0.79 -0.27 39 334 768 -152
29JUN26 34.00 C 0.00 0.00 0.00 0.60 -0.26 39 0 427 0
29JUN26 35.00 C 0.00 0.00 0.00 0.46 -0.24 39 0 727 0
29JUN26 36.00 C 0.47 0.48 0.47 0.35 -0.19 39 4 312 -1
29JUN26 37.00 C 0.38 0.38 0.38 0.26 -0.16 39 3 317 0
29JUN26 38.00 C 0.31 0.31 0.31 0.20 -0.12 39 1 245 +1
29JUN26 39.00 C 0.00 0.00 0.00 0.15 -0.10 39 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.08 -0.06 39 0 33 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 101 0
29SEP26 12.50 C 0.00 0.00 0.00 16.08 -0.93 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.57 -0.94 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.08 -0.94 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.61 -0.91 57 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.08 -0.94 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.60 -0.96 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.12 -0.91 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.61 -0.92 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.08 -0.96 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.60 -0.97 36 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 11.14 -0.91 42 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 10.63 -0.93 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.11 -0.97 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 9.61 -0.99 28 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 9.11 -1.01 24 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 8.61 -1.05 0 0 26 0
29SEP26 21.00 C 0.00 0.00 0.00 7.70 -1.05 31 0 151 0
29SEP26 22.00 C 0.00 0.00 0.00 6.81 -0.83 32 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 6.05 -0.79 34 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 5.35 -0.76 36 0 737 0
29SEP26 25.00 C 0.00 0.00 0.00 4.84 -0.58 38 0 532 0
29SEP26 26.00 C 3.78 3.78 3.78 4.12 -0.67 37 3 539 0
29SEP26 27.00 C 3.22 3.22 3.22 3.60 -0.62 37 2 1,224 0
29SEP26 28.00 C 2.41 2.92 2.41 3.12 -0.59 37 132 867 +97
29SEP26 29.00 C 2.31 2.41 2.30 2.71 -0.52 37 19 1,181 +4
29SEP26 30.00 C 1.99 2.02 1.99 2.34 -0.48 38 386 1,465 +346
29SEP26 31.00 C 0.00 0.00 0.00 2.00 -0.45 38 0 340 0
29SEP26 32.00 C 1.49 1.49 1.49 1.72 -0.40 38 1 338 0
29SEP26 33.00 C 1.44 1.44 1.44 1.46 -0.38 38 6 138 +6
29SEP26 34.00 C 0.00 0.00 0.00 1.26 -0.31 38 0 299 0
29SEP26 35.00 C 0.85 0.90 0.85 1.06 -0.30 38 60 779 -60
29SEP26 36.00 C 0.00 0.00 0.00 0.91 -0.25 38 0 172 0
29SEP26 37.00 C 0.64 0.64 0.64 0.76 -0.24 38 30 298 -30
29SEP26 38.00 C 0.00 0.00 0.00 0.67 -0.17 39 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.57 -0.15 39 0 158 0
29SEP26 40.00 C 0.51 0.51 0.51 0.49 -0.14 39 3 381 +3
29SEP26 41.00 C 0.47 0.47 0.47 0.40 -0.15 39 3 127 +3
29SEP26 42.00 C 0.42 0.42 0.42 0.34 -0.13 39 34 178 +34
30DEC26 14.00 C 0.00 0.00 0.00 14.61 -0.91 49 0 55 0
30DEC26 14.50 C 0.00 0.00 0.00 14.08 -0.94 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.60 -0.96 42 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 13.12 -0.91 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.61 -0.92 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.08 -0.96 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.60 -0.97 31 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 11.14 -0.92 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.63 -0.95 33 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 10.11 -1.00 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.61 -1.03 25 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 9.11 -1.07 22 0 38 0
30DEC26 20.00 C 0.00 0.00 0.00 8.61 -1.12 0 0 21 0
30DEC26 21.00 C 0.00 0.00 0.00 7.75 -1.11 28 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 6.99 -0.82 31 0 926 0
30DEC26 23.00 C 0.00 0.00 0.00 6.27 -0.81 32 0 847 0
30DEC26 24.00 C 0.00 0.00 0.00 5.62 -0.77 32 0 1,041 0
30DEC26 25.00 C 4.20 4.60 4.20 5.02 -0.91 33 10 1,732 -5
30DEC26 26.00 C 0.00 0.00 0.00 4.60 -0.57 35 0 2,315 0
30DEC26 27.00 C 3.67 3.67 3.67 3.97 -0.64 34 16 322 +6
30DEC26 28.00 C 3.15 3.15 3.15 3.50 -0.63 34 54 2,021 +2
30DEC26 29.00 C 2.72 2.72 2.72 3.09 -0.58 34 3 1,347 -3
30DEC26 30.00 C 0.00 0.00 0.00 2.72 -0.55 34 0 1,710 0
30DEC26 31.00 C 2.15 2.15 2.15 2.39 -0.50 34 50 1,133 +17
30DEC26 32.00 C 1.92 1.92 1.92 2.09 -0.47 34 10 1,257 0
30DEC26 33.00 C 0.00 0.00 0.00 1.82 -0.43 34 0 51 0
30DEC26 34.00 C 1.45 1.45 1.45 1.59 -0.40 34 1 176 -1
30DEC26 35.00 C 0.00 0.00 0.00 1.38 -0.36 34 0 149 0
30DEC26 36.00 C 1.00 1.20 1.00 1.20 -0.34 34 120 154 0
30DEC26 37.00 C 0.00 0.00 0.00 1.04 -0.29 34 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.92 -0.26 35 0 123 0
30DEC26 39.00 C 0.92 0.92 0.91 0.83 -0.19 35 136 166 +136
30DEC26 40.00 C 0.00 0.00 0.00 0.71 -0.18 35 0 89 0
30DEC26 41.00 C 0.72 0.72 0.72 0.61 -0.22 35 30 60 +30
30DEC26 42.00 C 0.00 0.00 0.00 0.53 -0.17 35 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 12.08 -0.97 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.65 -0.92 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.14 -0.96 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.63 -1.00 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.11 -1.06 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.61 -1.12 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.13 -1.16 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.74 -1.13 27 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.98 -0.88 29 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 7.27 -0.77 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.60 -0.75 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 5.98 -0.72 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.41 -0.67 32 0 1,367 0
30MAR27 26.00 C 4.13 4.33 4.13 4.86 -0.67 32 6 6,323 +3
30MAR27 27.00 C 0.00 0.00 0.00 4.39 -0.60 32 0 7,986 0
30MAR27 28.00 C 0.00 0.00 0.00 3.92 -0.60 32 0 5,981 0
30MAR27 29.00 C 0.00 0.00 0.00 3.52 -0.54 33 0 36 0
30MAR27 30.00 C 2.67 2.67 2.67 3.14 -0.52 33 40 343 0
30MAR27 31.00 C 0.00 0.00 0.00 2.81 -0.46 33 0 219 0
30MAR27 32.00 C 2.25 2.25 2.23 2.49 -0.45 33 40 146 -1
30MAR27 33.00 C 0.00 0.00 0.00 2.23 -0.39 33 0 42 0
30MAR27 34.00 C 0.00 0.00 0.00 1.96 -0.39 33 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 1.75 -0.34 33 0 111 0
30MAR27 36.00 C 0.00 0.00 0.00 1.55 -0.32 33 0 34 0
30MAR27 37.00 C 0.00 0.00 0.00 1.37 -0.30 33 0 40 0
30MAR27 38.00 C 0.00 0.00 0.00 1.25 -0.22 34 0 123 0
30MAR27 39.00 C 0.00 0.00 0.00 1.13 -0.19 34 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 -0.19 34 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 -0.20 34 0 0 0
30MAR27 42.00 C 0.83 0.83 0.83 0.77 -0.21 34 5 54 0
TOTAL CALL 22,143 212,000 +4,697
27MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
27MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
27MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
27MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
27MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
27MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 56 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 261 0
27MAR26 26.00 P 0.06 0.06 0.05 0.02 +0.01 69 351 1,740 +200
27MAR26 27.00 P 0.18 0.18 0.10 0.10 +0.05 67 172 755 +87
27MAR26 28.00 P 0.49 0.75 0.27 0.35 +0.18 67 279 1,646 +63
27MAR26 29.00 P 0.97 1.05 0.90 0.88 +0.41 70 17 1,793 0
27MAR26 30.00 P 1.64 1.98 1.50 1.66 +0.65 76 69 1,321 -11
27MAR26 31.00 P 0.00 0.00 0.00 2.60 +0.83 91 0 342 0
27MAR26 32.00 P 0.00 0.00 0.00 3.61 +0.92 117 0 1 0
27MAR26 33.00 P 4.75 4.75 4.75 4.64 +0.96 148 1 1 +1
27MAR26 34.00 P 0.00 0.00 0.00 5.67 +0.97 178 0 32 0
27MAR26 35.00 P 0.00 0.00 0.00 6.68 +0.95 202 0 0 0
27MAR26 36.00 P 0.00 0.00 0.00 7.66 +0.90 216 0 83 0
27MAR26 37.00 P 0.00 0.00 0.00 8.66 +0.88 234 0 13 0
27MAR26 38.00 P 9.77 9.77 9.77 9.68 +0.91 258 30 30 +30
27MAR26 39.00 P 0.00 0.00 0.00 10.68 +0.91 276 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 11.68 +0.91 293 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 12.68 +0.91 309 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 13.68 +0.91 325 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 355 0 144 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 347 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 331 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 316 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 302 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 289 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 276 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 263 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 251 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 240 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 229 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 218 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 208 0 1,359 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 198 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 188 0 1,429 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1,633 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 170 0 2,724 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 152 0 2,142 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2,289 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2,424 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 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 96 0 3,182 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,565 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,236 0
30MAR26 25.00 P 0.06 0.06 0.03 0.02 +0.01 58 7 2,913 0
30MAR26 26.00 P 0.10 0.10 0.04 0.05 +0.03 52 163 1,784 -112
30MAR26 27.00 P 0.30 0.32 0.12 0.18 +0.11 52 632 2,647 -217
30MAR26 28.00 P 0.90 0.90 0.36 0.48 +0.26 53 565 3,267 -64
30MAR26 29.00 P 1.50 1.58 0.85 1.02 +0.47 55 448 2,305 +253
30MAR26 30.00 P 1.95 1.95 1.85 1.76 +0.67 58 63 2,045 +30
30MAR26 31.00 P 3.22 3.22 3.22 2.60 +0.78 58 30 698 0
30MAR26 32.00 P 0.00 0.00 0.00 3.61 +0.90 75 0 703 0
30MAR26 33.00 P 0.00 0.00 0.00 4.64 +0.96 94 0 748 0
30MAR26 34.00 P 0.00 0.00 0.00 5.67 +0.97 113 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.68 +0.95 128 0 35 0
30MAR26 36.00 P 0.00 0.00 0.00 7.69 +0.93 143 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.66 +0.88 149 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.68 +0.88 164 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 10.68 +0.91 175 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 11.70 +0.93 190 0 230 0
30MAR26 41.00 P 0.00 0.00 0.00 12.68 +0.91 196 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.68 +0.91 207 0 0 0
02APR26 18.50 P 0.00 0.00 0.00 0.01 - 120 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 0.00 107 0 0 0
02APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 132 0
02APR26 24.00 P 0.02 0.02 0.02 0.01 0.00 53 16 98 +16
02APR26 25.00 P 0.06 0.06 0.06 0.04 +0.02 52 3 199 +3
02APR26 26.00 P 0.15 0.16 0.11 0.11 +0.05 51 335 333 +333
02APR26 27.00 P 0.35 0.36 0.30 0.29 +0.13 51 160 86 +56
02APR26 28.00 P 0.76 0.76 0.64 0.63 +0.25 51 608 578 +422
02APR26 29.00 P 1.31 1.31 1.06 1.16 +0.42 52 210 362 +177
02APR26 30.00 P 2.50 2.50 2.50 1.87 +0.59 54 10 50 +10
02APR26 31.00 P 0.00 0.00 0.00 2.71 +0.73 58 0 182 0
02APR26 32.00 P 0.00 0.00 0.00 3.61 +0.79 60 0 1 0
02APR26 33.00 P 0.00 0.00 0.00 4.64 +0.96 75 0 0 0
02APR26 34.00 P 0.00 0.00 0.00 5.67 +0.95 90 0 0 0
02APR26 35.00 P 0.00 0.00 0.00 6.68 +0.95 102 0 19 0
02APR26 36.00 P 0.00 0.00 0.00 7.69 +0.93 114 0 0 0
02APR26 37.00 P 0.00 0.00 0.00 8.66 +0.88 118 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 9.68 +0.88 130 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 10.68 +0.91 139 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 11.70 +0.93 151 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 12.68 +0.91 156 0 42 0
02APR26 42.00 P 0.00 0.00 0.00 13.68 +0.91 164 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 156 0
29APR26 15.50 P 0.01 0.01 0.01 0.01 0.00 78 6 60 -6
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 333 0
29APR26 18.50 P 0.01 0.01 0.01 0.01 0.00 58 100 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,147 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 1,938 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 3,785 0
29APR26 23.00 P 0.09 0.09 0.09 0.07 +0.02 42 30 2,372 0
29APR26 24.00 P 0.24 0.24 0.14 0.16 +0.05 43 70 2,402 -30
29APR26 25.00 P 0.32 0.33 0.25 0.29 +0.08 42 134 1,133 -59
29APR26 26.00 P 0.70 0.70 0.44 0.52 +0.15 43 253 1,117 -119
29APR26 27.00 P 0.70 1.20 0.70 0.83 +0.21 43 203 1,881 +18
29APR26 28.00 P 1.50 1.80 1.18 1.26 +0.31 43 929 2,042 +587
29APR26 29.00 P 2.30 2.30 1.68 1.80 +0.40 44 578 3,776 +59
29APR26 30.00 P 2.39 2.55 2.39 2.43 +0.49 44 407 1,272 +172
29APR26 31.00 P 0.00 0.00 0.00 3.17 +0.60 45 0 1,306 0
29APR26 32.00 P 0.00 0.00 0.00 3.99 +0.69 47 0 239 0
29APR26 33.00 P 0.00 0.00 0.00 4.86 +0.75 48 0 90 0
29APR26 34.00 P 0.00 0.00 0.00 5.79 +0.81 51 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.76 +0.86 55 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.75 +0.90 60 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 8.72 +0.89 63 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 9.74 +0.91 69 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.74 +0.89 74 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.70 +0.83 75 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 12.68 +0.78 77 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 13.68 +0.75 81 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 462 0
28MAY26 19.00 P 0.03 0.03 0.03 0.01 0.00 40 20 409 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 1,262 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 1,211 0
28MAY26 22.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 2,193 0
28MAY26 23.00 P 0.21 0.22 0.20 0.20 +0.05 40 62 3,263 +60
28MAY26 24.00 P 0.34 0.34 0.34 0.34 +0.08 40 1 1,703 0
28MAY26 25.00 P 0.60 0.60 0.54 0.54 +0.12 40 226 1,035 -11
28MAY26 26.00 P 0.94 0.94 0.76 0.83 +0.18 40 269 3,573 -155
28MAY26 27.00 P 1.35 1.52 1.18 1.19 +0.24 40 79 1,029 -21
28MAY26 28.00 P 2.02 2.10 1.61 1.65 +0.32 41 817 1,804 +332
28MAY26 29.00 P 2.41 2.41 2.18 2.19 +0.40 41 326 1,845 +324
28MAY26 30.00 P 3.08 3.08 2.78 2.81 +0.47 41 411 1,380 +321
28MAY26 31.00 P 0.00 0.00 0.00 3.51 +0.55 42 0 809 0
28MAY26 32.00 P 0.00 0.00 0.00 4.28 +0.62 43 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 5.10 +0.81 44 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 5.98 +0.90 45 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 6.89 +0.80 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.84 +0.84 49 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 8.78 +0.84 51 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 9.79 +0.88 55 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 10.76 +0.87 57 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.70 +0.80 58 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 12.68 +0.77 59 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 13.68 +0.74 62 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29JUN26 15.50 P 0.02 0.02 0.02 0.01 0.00 46 5 49 -5
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,295 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 671 0
29JUN26 18.00 P 0.05 0.05 0.05 0.03 +0.01 41 6 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 1,700 0
29JUN26 20.00 P 0.15 0.15 0.12 0.09 +0.02 39 9 1,734 +2
29JUN26 21.00 P 0.16 0.16 0.16 0.17 +0.04 39 10 1,056 +5
29JUN26 22.00 P 0.28 0.31 0.26 0.28 +0.05 39 347 911 +243
29JUN26 23.00 P 0.43 0.43 0.41 0.43 +0.07 39 102 3,089 +100
29JUN26 24.00 P 0.63 0.63 0.63 0.65 +0.10 39 5 818 +5
29JUN26 25.00 P 1.20 1.20 0.87 0.94 +0.15 39 10 708 0
29JUN26 26.00 P 1.50 1.51 1.31 1.32 +0.23 39 163 3,163 +73
29JUN26 27.00 P 1.80 1.88 1.77 1.77 +0.29 40 4,185 4,413 +1,508
29JUN26 28.00 P 2.60 2.70 2.26 2.28 +0.34 40 772 2,432 +46
29JUN26 29.00 P 2.85 2.93 2.85 2.86 +0.41 40 69 840 +62
29JUN26 30.00 P 3.77 3.78 3.48 3.52 +0.48 40 1,362 882 +509
29JUN26 31.00 P 0.00 0.00 0.00 4.24 +0.54 41 1,640 2,018 +1,615
29JUN26 32.00 P 0.00 0.00 0.00 4.87 +0.46 39 0 220 0
29JUN26 33.00 P 6.10 6.10 6.02 5.83 +0.66 42 90 130 +90
29JUN26 34.00 P 6.98 6.98 6.90 6.69 +0.71 43 120 120 +120
29JUN26 35.00 P 0.00 0.00 0.00 7.59 +0.76 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.51 +0.79 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.45 +0.83 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.38 +0.82 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.36 +0.84 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.32 +0.84 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.31 +0.84 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.24 +0.78 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 2,746 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 +0.04 39 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.04 39 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.05 39 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 +0.06 39 0 838 0
29SEP26 21.00 P 0.55 0.55 0.55 0.51 +0.08 39 10 1,090 -10
29SEP26 22.00 P 0.78 0.78 0.78 0.73 +0.12 39 30 1,221 0
29SEP26 23.00 P 1.11 1.11 1.02 0.99 +0.16 39 36 766 0
29SEP26 24.00 P 1.50 1.50 1.41 1.30 +0.19 39 103 565 +3
29SEP26 25.00 P 2.07 2.07 2.07 1.66 +0.22 39 6 3,753 -4
29SEP26 26.00 P 2.29 2.29 2.29 2.09 +0.28 39 5 642 0
29SEP26 27.00 P 0.00 0.00 0.00 2.57 +0.33 39 0 766 0
29SEP26 28.00 P 0.00 0.00 0.00 3.10 +0.36 40 0 772 0
29SEP26 29.00 P 3.85 3.85 3.85 3.69 +0.42 40 30 1,025 +30
29SEP26 30.00 P 0.00 0.00 0.00 4.33 +0.47 40 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.00 +0.50 40 0 568 0
29SEP26 32.00 P 0.00 0.00 0.00 5.73 +0.56 41 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.49 +0.59 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.30 +0.65 42 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.12 +0.66 42 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.99 +0.72 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.87 +0.74 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.78 +0.78 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.70 +0.79 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.64 +0.82 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.60 +0.84 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.57 +0.86 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 35 0 66 0
30DEC26 16.50 P 0.19 0.19 0.19 0.11 +0.01 35 1 228 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.03 35 1 208 -1
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 493 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 +0.03 35 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 +0.04 35 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 +0.05 35 0 142 0
30DEC26 20.00 P 0.60 0.61 0.56 0.48 +0.06 35 28 3,267 -1
30DEC26 21.00 P 0.87 0.87 0.82 0.67 +0.08 35 8 618 -7
30DEC26 22.00 P 0.00 0.00 0.00 0.90 +0.10 35 0 801 0
30DEC26 23.00 P 0.00 0.00 0.00 1.18 +0.12 35 0 893 0
30DEC26 24.00 P 0.00 0.00 0.00 1.52 +0.17 35 0 848 0
30DEC26 25.00 P 0.00 0.00 0.00 1.90 +0.20 35 0 1,772 0
30DEC26 26.00 P 0.00 0.00 0.00 2.33 +0.23 36 0 531 0
30DEC26 27.00 P 0.00 0.00 0.00 2.83 +0.29 36 0 320 0
30DEC26 28.00 P 0.00 0.00 0.00 3.35 +0.31 36 0 358 0
30DEC26 29.00 P 0.00 0.00 0.00 3.94 +0.36 36 0 384 0
30DEC26 30.00 P 4.92 5.39 4.92 4.57 +0.40 36 2 204 0
30DEC26 31.00 P 0.00 0.00 0.00 5.24 +0.45 36 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.95 +0.48 37 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.70 +0.53 37 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.48 +0.56 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.30 +0.62 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.14 +0.64 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.01 +0.69 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.89 +0.70 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.80 +0.74 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.73 +0.77 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.67 +0.79 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.63 +0.82 43 0 0 0
30MAR27 16.50 P 0.25 0.25 0.25 0.17 +0.03 34 100 250 +100
30MAR27 17.00 P 0.00 0.00 0.00 0.21 +0.03 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
30MAR27 18.00 P 0.39 0.39 0.39 0.32 +0.05 34 20 141 +20
30MAR27 18.50 P 0.00 0.00 0.00 0.38 +0.05 34 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 +0.07 34 0 49 0
30MAR27 19.50 P 0.59 0.59 0.59 0.54 +0.08 34 1 71 +1
30MAR27 20.00 P 0.00 0.00 0.00 0.60 +0.06 33 0 177 0
30MAR27 21.00 P 0.00 0.00 0.00 0.85 +0.11 34 0 38 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 +0.16 34 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 1.42 +0.18 34 0 78 0
30MAR27 24.00 P 1.95 1.95 1.95 1.77 +0.21 34 1 126 +1
30MAR27 25.00 P 0.00 0.00 0.00 2.18 +0.26 34 0 1,308 0
30MAR27 26.00 P 0.00 0.00 0.00 2.61 +0.27 34 0 6,329 0
30MAR27 27.00 P 0.00 0.00 0.00 3.12 +0.34 34 0 8,031 0
30MAR27 28.00 P 4.13 4.16 4.13 3.65 +0.36 35 6 3,119 0
30MAR27 29.00 P 4.75 4.75 4.75 4.24 +0.42 35 2 73 0
30MAR27 30.00 P 0.00 0.00 0.00 4.85 +0.43 35 0 54 0
30MAR27 31.00 P 0.00 0.00 0.00 5.52 +0.49 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.21 +0.51 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.96 +0.58 36 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.71 +0.58 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.52 +0.64 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.34 +0.66 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.18 +0.68 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.06 +0.73 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.94 +0.74 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.86 +0.78 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.78 +0.80 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.72 +0.81 40 0 0 0
TOTAL PUT 18,375 213,260 +7,255
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$ 0.34
30MAR26 0.05 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
30MAR26 0.25 C 0.09 0.09 0.08 0.09 +0.01 0 8 122 -8
30MAR26 0.30 C 0.04 0.05 0.04 0.05 +0.02 167 725 408 -718
30MAR26 0.35 C 0.02 0.02 0.01 0.02 +0.01 153 268 1,450 +22
30MAR26 0.40 C 0.01 0.01 0.01 0.01 0.00 181 1,000 1,790 +385
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 247 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 301 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 346 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 385 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 420 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 452 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 480 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 506 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 530 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 552 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 573 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 592 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 610 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 627 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 643 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.25 +0.02 197 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 +0.02 177 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 +0.03 178 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 +0.03 187 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.14 +0.03 187 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.12 +0.03 182 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.11 +0.03 188 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.10 +0.04 191 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.09 +0.04 191 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.08 +0.04 190 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.07 +0.04 186 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.06 +0.04 181 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.05 +0.04 175 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.04 +0.03 167 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.03 +0.02 157 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.02 +0.01 144 0 0 0
TOTAL CALL 2,001 5,289 -319
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.001,385 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 880 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 615 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 435 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 292 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 -0.01 168 0 573 0
30MAR26 0.35 P 0.03 0.03 0.03 0.04 -0.01 216 60 1,458 0
30MAR26 0.40 P 0.08 0.08 0.07 0.07 -0.02 182 52 1,474 -52
30MAR26 0.45 P 0.12 0.12 0.11 0.12 -0.02 248 12 1,391 -2
30MAR26 0.50 P 0.16 0.16 0.16 0.17 -0.01 301 24 683 -7
30MAR26 0.55 P 0.22 0.22 0.22 0.22 -0.02 348 40 1,070 -40
30MAR26 0.60 P 0.00 0.00 0.00 0.26 -0.02 0 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.32 -0.01 422 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.37 -0.01 454 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.41 -0.02 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.46 -0.02 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.51 -0.02 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.56 -0.02 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 +0.01 180 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.04 +0.01 181 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.07 +0.01 190 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.10 +0.01 190 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.13 +0.01 185 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.17 +0.02 191 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.20 +0.01 180 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 +0.01 181 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 +0.01 179 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 +0.01 191 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 +0.01 186 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 0.00 180 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 +0.01 188 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 0.00 180 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 0.00 186 0 0 0
TOTAL PUT 188 8,008 -101
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$ 12.00
30MAR26 8.75 C 0.00 0.00 0.00 3.25 -0.06 0 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 3.00 -0.06 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.00 -0.06 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.01 -0.06 39 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.53 -0.09 31 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 81 0
30MAR26 12.50 C 0.07 0.07 0.04 0.04 -0.03 34 55 515 +29
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 433 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 156 0
30MAR26 14.00 C 0.01 0.01 0.01 0.01 0.00 67 1 208 -1
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 371 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 453 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 518 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 133 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 142 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 151 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 168 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 176 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 184 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.78 -0.03 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.53 -0.03 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.29 -0.03 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.05 -0.03 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.59 -0.05 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.17 -0.09 35 0 0 0
29APR26 11.50 C 0.76 0.76 0.76 0.81 -0.06 34 1 1 +1
29APR26 12.00 C 0.63 0.66 0.50 0.52 -0.05 34 93 131 +51
29APR26 12.50 C 0.41 0.41 0.41 0.32 -0.03 34 55 418 0
29APR26 13.00 C 0.17 0.19 0.17 0.18 -0.03 34 12 218 0
29APR26 13.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 355 0
29APR26 14.00 C 0.00 0.00 0.00 0.06 0.00 36 0 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
28MAY26 8.75 C 0.00 0.00 0.00 3.27 -0.07 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.55 -0.11 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.34 -0.10 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.12 +0.01 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.69 -0.05 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.31 -0.05 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.98 -0.06 34 0 0 0
28MAY26 12.00 C 0.79 0.79 0.66 0.71 -0.04 34 19 48 +18
28MAY26 12.50 C 0.58 0.58 0.58 0.49 -0.04 33 15 228 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.35 -0.02 34 0 214 0
28MAY26 13.50 C 0.28 0.29 0.28 0.23 -0.01 34 43 200 +26
28MAY26 14.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 76 0
28MAY26 14.50 C 0.12 0.12 0.12 0.09 -0.01 34 20 70 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 0.00 35 0 202 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 34 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 39 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.06 -0.05 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.83 -0.05 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.60 -0.06 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.38 -0.06 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.17 -0.02 32 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.76 -0.07 32 0 0 0
29JUN26 11.00 C 1.38 1.38 1.38 1.41 -0.05 33 2 2 +2
29JUN26 11.50 C 0.00 0.00 0.00 1.10 -0.06 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.84 -0.05 34 0 240 0
29JUN26 12.50 C 0.71 0.71 0.61 0.62 -0.05 33 60 154 +60
29JUN26 13.00 C 0.55 0.55 0.43 0.45 -0.04 33 20 80 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.32 -0.03 33 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 489 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 120 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.32 -0.09 28 0 0 0
29SEP26 9.00 C 3.15 3.15 3.10 3.09 -0.09 29 3 3 +3
29SEP26 9.25 C 0.00 0.00 0.00 2.87 -0.04 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.65 -0.06 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.44 -0.04 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 +0.02 35 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.95 +0.01 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.64 -0.04 35 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 0.00 35 0 205 0
29SEP26 12.00 C 0.00 0.00 0.00 1.09 -0.03 34 0 266 0
29SEP26 12.50 C 0.91 0.91 0.91 0.89 -0.03 34 50 143 0
29SEP26 13.00 C 0.00 0.00 0.00 0.73 -0.02 34 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.03 34 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.01 35 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.01 35 0 38 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.01 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 0.00 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 0.00 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 0.00 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 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 36 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.32 -0.11 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.12 -0.09 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.91 -0.09 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.71 -0.09 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.53 -0.06 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.36 -0.06 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.10 0.00 33 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.81 0.00 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.55 -0.01 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 -0.05 32 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.09 -0.04 32 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 0.92 -0.05 32 0 92 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 -0.04 32 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 -0.03 32 0 60 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.02 33 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 -0.03 33 0 76 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 -0.03 33 0 77 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 -0.03 33 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.03 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.49 +0.01 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.19 -0.05 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.11 +0.04 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.84 -0.05 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.76 +0.04 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.51 -0.05 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.29 +0.03 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.01 +0.03 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.71 -0.04 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.49 -0.04 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.29 -0.03 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.13 -0.02 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 -0.03 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 -0.04 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.65 -0.02 33 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 -0.02 33 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.02 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.01 33 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 0.00 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 0.00 33 0 1 0
TOTAL CALL 449 16,026 +209
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 244 0
30MAR26 11.50 P 0.04 0.04 0.04 0.04 0.00 36 1 202 0
30MAR26 12.00 P 0.12 0.12 0.12 0.20 0.00 36 2 579 0
30MAR26 12.50 P 0.62 0.62 0.62 0.55 +0.05 37 5 475 -5
30MAR26 13.00 P 0.00 0.00 0.00 1.00 +0.05 0 0 965 0
30MAR26 13.50 P 0.00 0.00 0.00 1.50 +0.06 0 0 336 -3
30MAR26 14.00 P 2.10 2.10 2.10 2.06 +0.06 98 1 94 0
30MAR26 14.50 P 0.00 0.00 0.00 2.58 +0.12 122 0 72 0
30MAR26 15.00 P 0.00 0.00 0.00 3.08 +0.05 138 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.58 +0.10 153 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.08 +0.08 166 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.57 +0.02 174 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.07 +0.09 187 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.57 +0.10 199 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.10 +0.13 225 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.58 +0.09 226 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.13 +0.08 261 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.57 +0.09 241 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.06 +0.08 244 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 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 40 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 0.00 34 0 50 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 117 0
29APR26 11.50 P 0.23 0.32 0.23 0.29 +0.01 35 44 222 0
29APR26 12.00 P 0.42 0.42 0.42 0.51 +0.03 35 10 373 -8
29APR26 12.50 P 0.00 0.00 0.00 0.81 +0.05 35 0 924 0
29APR26 13.00 P 0.00 0.00 0.00 1.16 +0.03 34 0 139 0
29APR26 13.50 P 0.00 0.00 0.00 1.58 +0.05 35 0 284 0
29APR26 14.00 P 0.00 0.00 0.00 2.09 +0.05 43 0 425 0
29APR26 14.50 P 0.00 0.00 0.00 2.58 +0.12 48 0 240 0
29APR26 15.00 P 3.06 3.06 3.05 3.08 +0.05 55 10 253 -10
29APR26 15.50 P 0.00 0.00 0.00 3.58 +0.10 60 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 4.08 +0.08 66 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.57 +0.02 69 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.07 +0.09 74 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.57 +0.08 79 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.10 +0.12 88 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.58 +0.08 89 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.13 +0.08 102 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 0.00 34 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 30 0
28MAY26 10.50 P 0.14 0.17 0.14 0.15 +0.01 34 23 57 +21
28MAY26 11.00 P 0.24 0.28 0.24 0.27 +0.02 34 60 246 +40
28MAY26 11.50 P 0.39 0.47 0.39 0.44 +0.02 34 110 216 -28
28MAY26 12.00 P 0.57 0.69 0.57 0.66 +0.02 34 27 359 +27
28MAY26 12.50 P 0.93 0.93 0.93 0.96 +0.04 34 1 187 +1
28MAY26 13.00 P 0.00 0.00 0.00 1.29 +0.03 34 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.67 +0.04 33 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 2.12 +0.01 36 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.61 +0.04 40 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.08 +0.03 42 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.59 +0.04 47 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 4.08 +0.08 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.57 +0.02 53 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 5.08 +0.10 58 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.58 +0.09 62 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.10 +0.12 68 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.58 +0.08 68 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.13 +0.08 78 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 34 0 1 0
29JUN26 9.50 P 0.10 0.10 0.10 0.09 -0.01 33 2 34 +2
29JUN26 9.75 P 0.00 0.00 0.00 0.13 0.00 33 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 0.00 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 0.00 33 0 67 0
29JUN26 11.00 P 0.38 0.46 0.38 0.45 +0.01 33 41 215 +41
29JUN26 11.50 P 0.58 0.66 0.58 0.65 +0.02 32 17 178 +17
29JUN26 12.00 P 0.91 0.91 0.91 0.90 +0.02 32 1 401 0
29JUN26 12.50 P 1.11 1.11 1.11 1.21 +0.03 32 15 214 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.58 +0.06 33 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.97 +0.01 33 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.39 +0.02 33 0 266 0
29JUN26 14.50 P 2.81 2.81 2.80 2.83 +0.05 33 15 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.28 +0.02 32 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.75 +0.06 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.22 +0.05 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.70 +0.04 20 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.21 +0.08 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.67 +0.04 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.19 +0.07 24 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.66 +0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.15 +0.04 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.64 +0.04 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 +0.01 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 +0.02 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 +0.01 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 +0.02 35 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 +0.02 35 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 +0.02 35 0 351 0
29SEP26 11.50 P 0.00 0.00 0.00 1.03 +0.02 35 0 577 0
29SEP26 12.00 P 0.00 0.00 0.00 1.31 +0.03 36 0 687 0
29SEP26 12.50 P 0.00 0.00 0.00 1.62 +0.04 36 0 277 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 +0.04 36 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.33 +0.04 37 0 130 0
29SEP26 14.00 P 0.00 0.00 0.00 2.73 +0.05 37 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.14 +0.05 38 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.57 +0.05 39 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 4.03 +0.06 40 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.49 +0.06 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.96 +0.06 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.44 +0.06 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.93 +0.06 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.43 +0.06 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.91 +0.09 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.39 +0.09 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.87 +0.10 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 0.00 33 0 1 0
30DEC26 9.00 P 0.29 0.29 0.29 0.27 0.00 33 1 12 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.33 0.00 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 0.00 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 0.00 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 0.00 33 0 5 0
30DEC26 10.50 P 0.73 0.73 0.73 0.72 0.00 33 15 24 +15
30DEC26 11.00 P 0.00 0.00 0.00 0.94 +0.01 34 0 58 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 +0.01 34 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.47 +0.02 34 0 103 0
30DEC26 12.50 P 1.84 1.84 1.84 1.77 +0.02 34 5 27 +5
30DEC26 13.00 P 0.00 0.00 0.00 2.10 +0.01 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.47 +0.03 35 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.85 +0.03 35 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.25 +0.03 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 +0.03 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.11 +0.04 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.56 +0.04 38 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 5.02 +0.05 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.49 +0.05 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.97 +0.05 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.46 +0.07 43 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.94 +0.05 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.41 +0.08 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 +0.01 33 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 0.00 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 +0.01 33 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 +0.01 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.58 +0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.67 +0.01 33 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 +0.01 33 0 22 0
30MAR27 11.00 P 0.00 0.00 0.00 1.08 +0.02 33 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.34 +0.03 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.62 +0.03 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.91 +0.03 33 0 64 0
30MAR27 13.00 P 0.00 0.00 0.00 2.25 +0.03 34 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.60 +0.04 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.97 +0.04 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.37 +0.05 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.77 +0.04 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.20 +0.05 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.64 +0.05 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.09 +0.05 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.49 -0.01 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.97 +0.01 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.46 +0.03 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.94 +0.05 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.45 +0.09 42 0 18 0
TOTAL PUT 406 13,864 +131
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$ 15.13
30MAR26 7.75 C 0.00 0.00 0.00 7.38 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.17 +0.03 282 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.88 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.63 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.38 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.13 -0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.88 -0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.63 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.38 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.14 0.00 149 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.63 -0.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.14 0.00 117 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.64 0.00 102 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.14 -0.01 87 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.71 +0.06 119 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.20 +0.05 96 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 1.64 -0.05 46 0 557 0
30MAR26 14.00 C 1.10 1.10 0.92 1.18 +0.01 53 7 609 -7
30MAR26 14.50 C 0.65 0.68 0.65 0.68 -0.03 34 11 221 +5
30MAR26 15.00 C 0.24 0.36 0.24 0.33 -0.05 36 110 491 +22
30MAR26 15.50 C 0.12 0.13 0.07 0.12 -0.04 36 10 360 0
30MAR26 16.00 C 0.02 0.04 0.02 0.04 -0.01 39 38 648 +1
30MAR26 16.50 C 0.01 0.01 0.01 0.01 -0.01 40 21 287 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 93 0
30MAR26 17.50 C 0.01 0.01 0.01 0.01 0.00 61 80 220 +80
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 56 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 107 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 5.90 -0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.65 -0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.40 -0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.15 -0.02 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.66 -0.01 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.16 -0.01 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.64 -0.05 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.20 +0.02 46 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.71 -0.02 41 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.27 -0.04 42 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.87 +0.06 43 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.48 +0.02 42 0 90 0
29APR26 14.50 C 1.03 1.03 0.86 1.06 +0.02 36 9 113 0
29APR26 15.00 C 0.79 0.81 0.79 0.81 +0.05 38 18 238 0
29APR26 15.50 C 0.46 0.55 0.46 0.57 +0.03 38 17 290 +15
29APR26 16.00 C 0.32 0.39 0.30 0.40 +0.02 38 12 615 +7
29APR26 16.50 C 0.23 0.25 0.19 0.27 +0.01 38 4 150 +4
29APR26 17.00 C 0.13 0.13 0.13 0.19 +0.02 39 2 242 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 136 0
29APR26 18.00 C 0.08 0.08 0.08 0.08 +0.02 40 20 153 +20
29APR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.68 -0.01 47 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.43 -0.01 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.18 -0.01 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.70 0.00 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.22 0.00 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.75 0.00 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.30 0.00 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.87 +0.01 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.47 +0.01 43 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.09 +0.01 43 0 0 0
28MAY26 14.00 C 1.46 1.46 1.46 1.70 -0.04 40 2 25 +2
28MAY26 14.50 C 0.00 0.00 0.00 1.41 +0.02 41 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.16 +0.02 42 0 60 0
28MAY26 15.50 C 0.75 0.78 0.75 0.94 +0.03 42 180 585 +174
28MAY26 16.00 C 0.53 0.59 0.47 0.75 +0.02 42 96 154 -71
28MAY26 16.50 C 0.44 0.45 0.44 0.59 +0.02 42 15 84 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.47 +0.03 43 0 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.36 +0.02 42 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.28 +0.02 43 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.21 +0.01 43 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.41 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.16 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.91 -0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.68 -0.01 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.47 +0.03 57 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.18 -0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.70 0.00 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.22 0.00 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.75 0.00 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.30 0.00 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.87 +0.01 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.47 +0.01 41 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.09 +0.01 40 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.70 -0.04 38 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.41 +0.02 38 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.16 +0.02 39 0 763 0
29JUN26 15.50 C 0.00 0.00 0.00 0.94 +0.03 39 0 443 0
29JUN26 16.00 C 0.64 0.64 0.64 0.75 +0.02 39 3 240 0
29JUN26 16.50 C 0.00 0.00 0.00 0.59 +0.02 39 0 153 0
29JUN26 17.00 C 0.36 0.38 0.36 0.47 +0.03 39 23 199 +23
29JUN26 17.50 C 0.00 0.00 0.00 0.36 +0.02 38 0 109 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 +0.02 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 +0.01 38 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.42 -0.01 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.17 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.92 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.68 -0.01 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.47 +0.03 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.18 -0.01 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.70 -0.02 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.22 0.00 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.77 -0.03 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.31 -0.04 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.91 -0.01 34 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.49 -0.06 33 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.12 -0.09 32 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.88 -0.03 34 0 264 0
29SEP26 14.50 C 0.00 0.00 0.00 1.59 0.00 33 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.33 -0.04 33 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 -0.03 33 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.99 0.00 34 0 60 0
29SEP26 16.50 C 0.79 0.79 0.79 0.81 -0.03 33 15 29 +14
29SEP26 17.00 C 0.00 0.00 0.00 0.71 +0.01 34 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 +0.01 34 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 +0.01 34 0 155 0
29SEP26 18.50 C 0.39 0.42 0.39 0.42 +0.01 34 30 30 +30
29SEP26 19.00 C 0.36 0.36 0.36 0.34 0.00 34 15 15 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 0.00 35 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.92 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.68 -0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.47 +0.03 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.18 -0.02 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.72 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.24 +0.02 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.77 -0.03 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.33 -0.05 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.98 -0.01 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.65 -0.07 31 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.36 -0.06 31 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.09 -0.05 32 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.84 +0.01 32 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 +0.02 32 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.42 +0.02 32 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.25 +0.01 32 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 +0.02 32 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 +0.02 32 0 45 0
30DEC26 17.50 C 0.77 0.77 0.77 0.83 +0.02 32 35 48 +35
30DEC26 18.00 C 0.63 0.69 0.63 0.72 +0.02 32 45 60 +45
30DEC26 18.50 C 0.59 0.59 0.59 0.62 +0.02 33 15 53 +15
30DEC26 19.00 C 0.52 0.52 0.52 0.54 +0.02 33 15 30 +15
30DEC26 19.50 C 0.00 0.00 0.00 0.49 +0.04 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 +0.03 33 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.72 -0.04 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.24 -0.08 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.86 -0.06 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.43 -0.12 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.11 -0.10 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.80 0.00 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.52 0.00 30 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.26 0.00 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 0.00 30 0 0 0
30MAR27 15.00 C 1.75 1.75 1.75 1.81 0.00 30 3 3 +3
30MAR27 15.50 C 0.00 0.00 0.00 1.60 0.00 30 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.43 0.00 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 0.00 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 31 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 0.00 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 +0.04 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.59 -0.01 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 -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 0.00 31 0 0 0
TOTAL CALL 851 12,715 +462
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 234 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 213 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 204 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 194 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 185 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 167 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 159 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 502 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 853 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,660 0
30MAR26 14.00 P 0.03 0.03 0.03 0.02 -0.01 43 7 1,031 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 416 0
30MAR26 15.00 P 0.25 0.33 0.24 0.21 -0.04 38 71 314 -51
30MAR26 15.50 P 0.65 0.65 0.65 0.51 -0.03 40 3 329 -1
30MAR26 16.00 P 0.00 0.00 0.00 0.93 -0.01 45 0 168 0
30MAR26 16.50 P 0.00 0.00 0.00 1.42 +0.05 58 0 42 0
30MAR26 17.00 P 0.00 0.00 0.00 1.93 +0.07 76 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.43 +0.07 89 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.96 +0.01 112 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.45 -0.01 121 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.96 +0.01 137 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.47 +0.01 152 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.97 +0.04 162 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.95 -0.01 175 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.93 +0.01 183 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 40 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 0.00 39 0 104 0
29APR26 13.00 P 0.09 0.09 0.09 0.08 +0.01 38 1 510 +1
29APR26 13.50 P 0.17 0.17 0.15 0.15 +0.01 38 31 547 +20
29APR26 14.00 P 0.29 0.29 0.29 0.26 +0.01 38 9 220 +5
29APR26 14.50 P 0.41 0.41 0.41 0.42 +0.01 38 5 80 -5
29APR26 15.00 P 0.72 0.72 0.65 0.65 +0.02 39 101 131 +43
29APR26 15.50 P 0.92 0.99 0.92 0.90 -0.01 38 21 94 0
29APR26 16.00 P 0.00 0.00 0.00 1.24 0.00 38 0 145 0
29APR26 16.50 P 0.00 0.00 0.00 1.57 -0.01 36 0 45 0
29APR26 17.00 P 1.99 1.99 1.99 2.08 +0.08 43 2 32 +2
29APR26 17.50 P 0.00 0.00 0.00 2.43 -0.07 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.00 +0.02 49 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.49 +0.03 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.96 +0.01 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.48 +0.02 61 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.02 +0.09 70 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 5.96 0.00 71 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.97 +0.02 80 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 47 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 0.02 +0.01 44 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 50 0
28MAY26 12.00 P 0.14 0.14 0.14 0.12 +0.01 44 20 37 +5
28MAY26 12.50 P 0.00 0.00 0.00 0.18 +0.01 43 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.27 0.00 43 0 34 0
28MAY26 13.50 P 0.41 0.41 0.41 0.39 0.00 42 1 51 +1
28MAY26 14.00 P 0.64 0.65 0.64 0.55 -0.01 42 2 160 +1
28MAY26 14.50 P 0.00 0.00 0.00 0.78 +0.02 44 0 88 0
28MAY26 15.00 P 1.12 1.16 1.09 1.03 +0.03 44 4 95 +4
28MAY26 15.50 P 0.00 0.00 0.00 1.31 +0.03 44 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.63 +0.04 45 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.92 +0.03 43 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.29 +0.04 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.68 +0.03 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.09 +0.02 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.53 +0.03 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.98 +0.02 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.48 +0.02 47 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.02 +0.09 53 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.96 0.00 54 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.97 +0.02 61 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 0.00 35 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 0.00 35 0 159 0
29JUN26 13.50 P 0.00 0.00 0.00 0.51 -0.01 34 0 233 0
29JUN26 14.00 P 0.00 0.00 0.00 0.69 -0.03 34 0 180 0
29JUN26 14.50 P 0.94 0.94 0.94 0.94 -0.02 35 15 441 0
29JUN26 15.00 P 0.00 0.00 0.00 1.20 -0.03 34 0 996 0
29JUN26 15.50 P 0.00 0.00 0.00 1.51 -0.03 34 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.86 -0.04 35 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.27 +0.06 37 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.61 -0.07 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.04 -0.07 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.46 -0.03 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.93 +0.01 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.37 -0.01 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.90 +0.06 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.37 +0.04 39 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.37 +0.09 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.34 +0.02 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 35 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 0.00 34 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.02 34 0 67 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.02 34 0 95 0
29SEP26 13.00 P 0.72 0.72 0.70 0.66 -0.02 34 7 156 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.85 -0.02 35 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 -0.03 34 0 156 0
29SEP26 14.50 P 1.43 1.43 1.43 1.31 -0.03 35 7 8 +3
29SEP26 15.00 P 0.00 0.00 0.00 1.60 -0.02 35 0 24 0
29SEP26 15.50 P 0.00 0.00 0.00 1.90 -0.02 35 0 22 0
29SEP26 16.00 P 0.00 0.00 0.00 2.23 -0.02 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.59 +0.05 36 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.97 -0.01 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.37 -0.02 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.79 -0.01 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.22 -0.01 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 0.00 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.12 -0.01 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.59 -0.01 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.52 -0.02 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.48 -0.01 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 +0.01 34 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +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 0.21 +0.01 33 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 +0.01 33 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.02 33 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 +0.02 33 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 +0.02 33 0 6 0
30DEC26 13.00 P 0.92 0.92 0.92 0.86 +0.03 34 6 97 +3
30DEC26 13.50 P 0.00 0.00 0.00 1.07 +0.03 34 0 110 0
30DEC26 14.00 P 1.30 1.30 1.30 1.30 +0.03 34 2 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.55 +0.03 34 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.83 +0.03 34 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.13 +0.03 34 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.46 +0.03 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 +0.03 35 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.18 +0.04 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.55 +0.02 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.96 +0.03 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.37 +0.03 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.81 +0.03 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.24 +0.02 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.70 +0.03 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.63 +0.02 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.59 +0.02 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 0.00 31 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 0.00 32 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 +0.01 32 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 +0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 0.00 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.66 +0.01 32 0 2 0
30MAR27 15.00 P 2.00 2.00 2.00 1.94 +0.01 32 20 22 +20
30MAR27 15.50 P 0.00 0.00 0.00 2.24 +0.01 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.56 +0.01 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.90 +0.01 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.26 +0.01 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.64 +0.01 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.03 +0.01 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.44 +0.01 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.86 +0.01 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.30 +0.01 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.74 +0.07 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.66 +0.05 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.61 +0.04 38 0 0 0
TOTAL PUT 335 18,500 +52
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.43
30MAR26 6.50 C 0.00 0.00 0.00 5.93 +0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.68 +0.13 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.43 +0.13 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.18 +0.13 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.93 +0.13 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.68 +0.13 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.43 +0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.18 +0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.93 +0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.18 +0.13 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.68 +0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.43 +0.13 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.93 +0.13 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.43 +0.12 0 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.94 +0.12 35 0 22 0
30MAR26 12.00 C 0.53 0.53 0.49 0.50 +0.08 38 21 710 -21
30MAR26 12.50 C 0.21 0.21 0.19 0.19 +0.03 38 131 375 -86
30MAR26 13.00 C 0.07 0.07 0.04 0.04 0.00 35 42 640 -27
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 54 0 528 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 373 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 118 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.68 +0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.44 +0.14 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.44 +0.13 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.95 +0.11 34 0 30 0
29APR26 12.00 C 0.54 0.54 0.54 0.55 +0.06 35 1 123 -1
29APR26 12.50 C 0.28 0.28 0.28 0.26 +0.01 33 40 1,266 -40
29APR26 13.00 C 0.13 0.13 0.13 0.13 0.00 33 50 679 +50
29APR26 13.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 218 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 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 52 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 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.68 +0.13 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.44 +0.14 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.44 +0.13 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.98 +0.10 33 0 15 0
28MAY26 12.00 C 0.00 0.00 0.00 0.63 +0.08 33 0 191 0
28MAY26 12.50 C 0.40 0.40 0.40 0.40 +0.04 33 40 190 -40
28MAY26 13.00 C 0.25 0.25 0.25 0.26 +0.03 33 50 579 0
28MAY26 13.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 121 0
28MAY26 14.00 C 0.11 0.11 0.11 0.10 0.00 33 40 726 0
28MAY26 14.50 C 0.00 0.00 0.00 0.06 0.00 33 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 43 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 4.68 +0.13 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.43 +0.13 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.18 +0.13 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.93 +0.13 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.68 +0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.44 +0.14 46 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.93 +0.12 0 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.44 +0.11 30 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.03 +0.09 32 0 14 0
29JUN26 12.00 C 0.00 0.00 0.00 0.72 +0.07 31 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.51 +0.04 31 0 899 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 +0.03 31 0 1,404 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 +0.02 31 0 192 0
29JUN26 14.00 C 0.19 0.19 0.19 0.17 0.00 31 50 203 +50
29JUN26 14.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 335 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 0.00 32 0 56 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 32 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 32 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.50 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 4.43 +0.13 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.18 +0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.93 +0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 +0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 +0.13 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.95 +0.10 30 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.57 +0.07 31 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.29 +0.10 31 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 +0.04 30 0 17 0
29SEP26 12.50 C 0.78 0.78 0.78 0.82 +0.04 31 1 177 +1
29SEP26 13.00 C 0.62 0.62 0.62 0.65 +0.03 31 1 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 +0.02 31 0 46 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 +0.02 31 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 +0.01 31 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 0.00 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.93 +0.13 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.68 +0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.45 +0.12 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.05 +0.10 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.73 +0.08 29 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.46 +0.11 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.19 +0.06 28 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 +0.05 28 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 +0.04 28 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 +0.04 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 +0.03 29 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 +0.02 29 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 +0.03 29 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 +0.03 29 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 0.00 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.93 +0.11 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.72 +0.11 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.52 +0.09 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.19 +0.08 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.90 +0.08 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.64 +0.12 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.36 +0.06 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.16 +0.05 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.99 +0.05 28 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.83 +0.04 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 +0.03 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 +0.06 29 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 +0.02 29 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
TOTAL CALL 467 15,793 -114
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 218 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 195 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 184 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 172 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 161 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 140 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 468 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 176 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 298 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 458 0
30MAR26 12.00 P 0.07 0.08 0.07 0.07 -0.06 39 5 1,024 +2
30MAR26 12.50 P 0.26 0.26 0.26 0.26 -0.09 38 30 609 -30
30MAR26 13.00 P 0.00 0.00 0.00 0.62 -0.15 39 0 1,872 0
30MAR26 13.50 P 0.00 0.00 0.00 1.08 -0.13 42 0 464 0
30MAR26 14.00 P 0.00 0.00 0.00 1.57 -0.13 0 0 0 -147
30MAR26 14.50 P 0.00 0.00 0.00 2.07 -0.13 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.58 -0.17 82 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.07 -0.19 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.58 -0.19 105 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.07 -0.18 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.58 -0.18 126 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.08 -0.18 136 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.58 -0.18 145 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.08 -0.19 155 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 83 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 85 0
29APR26 10.50 P 0.14 0.14 0.13 0.08 -0.04 34 10 123 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 -0.07 34 0 3,016 0
29APR26 11.50 P 0.37 0.37 0.37 0.35 -0.10 34 30 370 +30
29APR26 12.00 P 0.58 0.63 0.58 0.61 -0.11 34 87 598 +78
29APR26 12.50 P 0.00 0.00 0.00 0.94 -0.12 35 0 1,309 0
29APR26 13.00 P 0.00 0.00 0.00 1.33 -0.14 35 0 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.75 -0.14 33 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.26 -0.16 41 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.75 -0.16 45 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.21 -0.22 39 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.71 -0.21 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.20 -0.25 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.71 -0.24 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.21 -0.19 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.71 -0.18 60 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.21 -0.19 63 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.71 -0.17 67 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 24 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 -0.04 33 0 50 0
28MAY26 11.00 P 0.00 0.00 0.00 0.31 -0.05 33 0 126 0
28MAY26 11.50 P 0.00 0.00 0.00 0.50 -0.07 33 0 83 0
28MAY26 12.00 P 0.72 0.72 0.72 0.76 -0.08 33 15 220 0
28MAY26 12.50 P 0.00 0.00 0.00 1.06 -0.11 33 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.44 -0.12 34 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.82 -0.12 32 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.31 -0.15 37 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.77 -0.18 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.25 -0.19 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.74 -0.21 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.20 -0.25 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.71 -0.24 41 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.21 -0.19 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.71 -0.18 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.21 -0.19 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.71 -0.17 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.03 32 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.04 32 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.40 -0.06 32 0 1,732 0
29JUN26 11.50 P 0.00 0.00 0.00 0.61 -0.07 32 0 1,528 0
29JUN26 12.00 P 0.95 0.95 0.95 0.86 -0.09 32 2 426 +2
29JUN26 12.50 P 0.00 0.00 0.00 1.16 -0.11 32 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.53 -0.10 33 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.89 -0.12 31 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.36 -0.15 34 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.80 -0.18 34 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.28 -0.18 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.76 -0.19 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.25 -0.20 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.71 -0.24 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.21 -0.19 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.71 -0.18 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.21 -0.19 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.71 -0.17 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.01 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.02 32 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.03 31 0 9 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.04 31 0 32 0
29SEP26 10.00 P 0.30 0.30 0.30 0.32 -0.04 32 300 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 -0.05 31 0 86 0
29SEP26 11.00 P 0.00 0.00 0.00 0.65 -0.06 32 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 -0.07 32 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 -0.08 32 0 204 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 -0.05 32 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.79 -0.10 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 -0.11 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.56 -0.11 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.99 -0.12 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.43 -0.13 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.89 -0.13 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.37 -0.13 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.87 -0.13 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.34 -0.16 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.82 -0.18 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.31 -0.17 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.79 -0.18 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 -0.03 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.02 30 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.03 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 -0.04 29 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 -0.04 29 0 23 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 -0.05 30 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 -0.06 30 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.26 -0.07 30 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 -0.08 30 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 -0.09 30 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 -0.10 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.64 -0.10 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.05 -0.11 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.49 -0.11 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.94 -0.12 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.40 -0.13 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.88 -0.13 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.36 -0.15 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.84 -0.17 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.31 -0.17 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.79 -0.18 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 -0.03 29 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.67 -0.04 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.87 -0.05 29 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.11 -0.06 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.38 -0.07 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.67 -0.08 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.00 -0.09 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.36 -0.09 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.73 -0.10 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.13 -0.11 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.55 -0.11 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.94 -0.12 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.40 -0.13 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.88 -0.13 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.36 -0.15 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.84 -0.17 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.31 -0.17 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.79 -0.18 36 0 0 0
TOTAL PUT 479 25,409 -65
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$ 4.59
30MAR26 2.60 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.39 +0.01 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30MAR26 3.40 C 1.16 1.16 1.16 1.19 +0.01 0 7 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.09 +0.01 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.79 +0.02 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.69 +0.02 0 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.59 +0.02 0 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.49 +0.02 0 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.39 +0.01 0 0 2,641 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 0.00 0 0 5,517 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 0.00 29 0 4,083 0
30MAR26 4.50 C 0.15 0.15 0.15 0.13 0.00 35 1 2,233 0
30MAR26 4.60 C 0.06 0.06 0.06 0.07 -0.01 34 4 1,402 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 0.00 38 0 4,000 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 0.00 39 0 4,215 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 4,330 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,043 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 1,239 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2,704 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 2,889 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 153 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 167 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 179 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.30 +0.02 46 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.20 +0.02 41 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.10 +0.02 37 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.00 0.00 32 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.71 +0.02 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.53 +0.02 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.45 -0.01 34 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.37 -0.01 33 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.31 +0.01 34 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.19 0.00 33 0 103 0
29APR26 4.70 C 0.00 0.00 0.00 0.15 0.00 34 0 122 0
29APR26 4.80 C 0.00 0.00 0.00 0.12 0.00 35 0 408 0
29APR26 4.90 C 0.07 0.07 0.07 0.09 +0.01 35 1 156 +1
29APR26 5.00 C 0.06 0.06 0.06 0.07 0.00 35 5 622 +5
29APR26 5.25 C 0.03 0.03 0.03 0.03 0.00 35 1 5,964 0
29APR26 5.50 C 0.02 0.02 0.02 0.02 0.00 39 5 3,015 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 808 0
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 72 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 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 1.30 +0.01 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.21 +0.03 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.64 0.00 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.55 -0.02 27 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.36 +0.01 32 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.30 +0.01 31 0 25 0
28MAY26 4.60 C 0.24 0.24 0.24 0.24 0.00 30 100 104 +100
28MAY26 4.70 C 0.00 0.00 0.00 0.20 0.00 31 0 100 0
28MAY26 4.80 C 0.00 0.00 0.00 0.17 +0.01 32 0 820 0
28MAY26 4.90 C 0.15 0.15 0.12 0.14 0.00 32 15 245 +15
28MAY26 5.00 C 0.11 0.11 0.11 0.11 0.00 32 1 56 0
28MAY26 5.25 C 0.06 0.06 0.06 0.06 -0.01 32 10 616 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 153 0
28MAY26 5.75 C 0.03 0.03 0.03 0.02 0.00 34 100 591 -100
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 404 0
28MAY26 6.25 C 0.01 0.01 0.01 0.01 0.00 38 10 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 68 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.21 +0.01 29 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.91 -0.01 19 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.73 -0.01 26 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 -0.02 26 0 523 0
29JUN26 4.10 C 0.00 0.00 0.00 0.57 -0.01 29 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 -0.01 28 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 0.00 29 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 0.00 30 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.32 +0.01 31 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.27 +0.01 31 0 1,285 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 +0.01 31 0 687 0
29JUN26 4.80 C 0.18 0.18 0.18 0.19 +0.01 31 1 1,134 +1
29JUN26 4.90 C 0.00 0.00 0.00 0.16 +0.01 31 0 808 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 0.00 31 0 619 0
29JUN26 5.25 C 0.09 0.09 0.09 0.08 0.00 32 6 2,891 -6
29JUN26 5.50 C 0.00 0.00 0.00 0.05 0.00 32 0 3,413 0
29JUN26 5.75 C 0.04 0.04 0.04 0.03 0.00 33 8 174 +8
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 42 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 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.71 +0.01 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.61 +0.01 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.31 +0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.21 +0.01 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 -0.01 0 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 -0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 0.00 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 +0.01 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.62 +0.02 29 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.56 +0.02 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.50 +0.02 29 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 0.00 30 0 217 0
29SEP26 4.50 C 0.00 0.00 0.00 0.40 +0.02 30 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.36 +0.02 30 0 327 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 +0.02 30 0 341 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 +0.02 30 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 +0.02 30 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 2,220 0
29SEP26 5.25 C 0.13 0.14 0.13 0.16 +0.02 30 7 867 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 2,022 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.01 31 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 31 0 237 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 0.00 0.00 0.00 0.01 0.00 30 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.51 +0.01 29 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.41 +0.01 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.31 +0.01 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 0.00 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 -0.01 18 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 +0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 0.00 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.01 26 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.45 +0.01 27 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.40 0.00 27 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 0.00 27 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 +0.01 27 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 0.00 27 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 0.00 27 0 1,299 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 0.00 27 0 952 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 0.00 27 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.01 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 0.00 28 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 29 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 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 0.00 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.21 0.00 19 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 0.00 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.04 0.00 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.90 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
30MAR27 4.00 C 0.73 0.73 0.73 0.77 +0.01 25 7 19 +7
30MAR27 4.10 C 0.00 0.00 0.00 0.71 +0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 +0.01 26 0 25 0
30MAR27 4.70 C 0.00 0.00 0.00 0.43 +0.01 26 0 7 0
30MAR27 4.80 C 0.37 0.37 0.37 0.39 +0.01 26 1 11 +1
30MAR27 4.90 C 0.00 0.00 0.00 0.36 +0.01 27 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.32 0.00 26 0 96 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 0.00 26 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 0.00 27 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 0.00 28 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 +0.01 28 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 290 120,308 +33
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 207 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 194 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 181 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 169 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 157 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 144 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 132 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 120 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 590 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 7,038 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5,896 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 4,333 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 688 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 42 0 8,823 0
30MAR26 4.40 P 0.03 0.03 0.03 0.02 -0.02 39 17 4,840 0
30MAR26 4.50 P 0.05 0.05 0.05 0.05 -0.02 41 31 1,395 +11
30MAR26 4.60 P 0.13 0.13 0.10 0.09 -0.02 39 27 1,758 -19
30MAR26 4.70 P 0.00 0.00 0.00 0.15 -0.03 39 0 1,634 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 -0.03 40 0 2,650 0
30MAR26 4.90 P 0.00 0.00 0.00 0.32 -0.03 43 0 1,361 0
30MAR26 5.00 P 0.42 0.42 0.42 0.42 -0.03 52 40 1,355 -40
30MAR26 5.25 P 0.00 0.00 0.00 0.68 -0.01 86 0 3,171 0
30MAR26 5.50 P 0.00 0.00 0.00 0.93 0.00 107 0 496 0
30MAR26 5.75 P 0.00 0.00 0.00 1.18 0.00 126 0 104 -4
30MAR26 6.00 P 0.00 0.00 0.00 1.43 0.00 144 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.68 0.00 161 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.93 0.00 176 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.18 0.00 191 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.43 -0.01 205 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.68 -0.01 219 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.93 0.00 232 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.18 -0.01 243 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.43 0.00 254 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.68 0.00 265 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.93 -0.01 276 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.18 0.00 286 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 0.00 38 0 425 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 0.00 38 0 310 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 36 0 322 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 36 0 758 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 35 0 489 0
29APR26 4.40 P 0.13 0.13 0.13 0.12 -0.01 36 19 1,590 +19
29APR26 4.50 P 0.16 0.17 0.15 0.16 -0.01 36 11 851 -1
29APR26 4.60 P 0.00 0.00 0.00 0.21 -0.01 37 0 1,145 0
29APR26 4.70 P 0.00 0.00 0.00 0.26 -0.02 36 0 16,811 0
29APR26 4.80 P 0.00 0.00 0.00 0.33 -0.02 37 0 782 0
29APR26 4.90 P 0.00 0.00 0.00 0.40 -0.02 37 0 1,795 0
29APR26 5.00 P 0.47 0.47 0.47 0.48 -0.02 38 40 1,653 0
29APR26 5.25 P 0.00 0.00 0.00 0.70 -0.02 41 0 961 0
29APR26 5.50 P 0.00 0.00 0.00 0.93 -0.02 43 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.18 -0.01 51 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.43 -0.02 58 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.68 -0.02 64 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.93 -0.02 71 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.20 0.00 86 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.43 -0.01 82 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.68 -0.01 87 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.93 0.00 92 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.20 +0.01 108 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.43 0.00 102 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.68 -0.02 106 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.95 0.00 123 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.18 0.00 115 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 -0.01 32 0 133 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 39 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 249 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 -0.01 33 0 363 0
28MAY26 4.20 P 0.00 0.00 0.00 0.09 -0.01 32 0 453 0
28MAY26 4.30 P 0.12 0.13 0.12 0.12 -0.01 32 2 206 -1
28MAY26 4.40 P 0.16 0.16 0.16 0.15 -0.02 31 2 815 0
28MAY26 4.50 P 0.19 0.21 0.19 0.20 -0.02 32 9 575 +1
28MAY26 4.60 P 0.25 0.25 0.25 0.25 -0.02 33 1 421 0
28MAY26 4.70 P 0.00 0.00 0.00 0.30 -0.02 32 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.37 -0.02 33 0 390 0
28MAY26 4.90 P 0.00 0.00 0.00 0.44 -0.02 33 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.51 -0.03 33 0 1,162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.72 -0.02 35 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.95 0.00 38 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.18 -0.02 39 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.43 -0.02 44 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.68 -0.02 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.93 -0.02 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.20 0.00 66 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.43 -0.01 63 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.68 -0.01 67 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.93 -0.01 71 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.20 +0.01 82 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.43 -0.01 78 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.68 -0.02 81 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.95 0.00 93 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.18 -0.01 88 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 32 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 32 0 1,618 0
29JUN26 3.70 P 0.04 0.04 0.04 0.04 0.00 32 150 627 +150
29JUN26 3.80 P 0.06 0.06 0.06 0.06 0.00 33 100 848 +100
29JUN26 3.90 P 0.06 0.06 0.06 0.08 0.00 33 300 973 +140
29JUN26 4.00 P 0.00 0.00 0.00 0.10 0.00 32 0 1,438 0
29JUN26 4.10 P 0.13 0.13 0.13 0.13 0.00 32 1 2,276 +1
29JUN26 4.20 P 0.16 0.17 0.16 0.16 -0.01 31 6 877 +1
29JUN26 4.30 P 0.20 0.20 0.20 0.20 -0.01 31 5 1,531 +5
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.01 31 0 2,898 0
29JUN26 4.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 -0.01 31 0 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 -0.02 31 0 1,156 0
29JUN26 4.80 P 0.49 0.49 0.49 0.48 -0.02 31 1 690 -1
29JUN26 4.90 P 0.00 0.00 0.00 0.56 0.00 32 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.64 0.00 33 0 3,766 0
29JUN26 5.25 P 0.00 0.00 0.00 0.85 0.00 34 0 1,273 0
29JUN26 5.50 P 0.00 0.00 0.00 1.07 0.00 35 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.31 +0.01 39 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 -0.01 36 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 0.00 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.04 +0.01 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 0.00 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 -0.01 42 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 +0.01 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.02 0.00 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.27 0.00 58 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.52 +0.01 61 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.77 +0.01 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.02 +0.01 67 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.27 +0.01 70 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 33 0 11 0
29SEP26 3.30 P 0.03 0.03 0.03 0.04 +0.01 33 3 256 -3
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 32 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 31 0 188 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 32 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 0.00 32 0 643 0
29SEP26 3.80 P 0.12 0.12 0.12 0.12 0.00 31 225 973 +153
29SEP26 3.90 P 0.00 0.00 0.00 0.15 0.00 31 0 1,118 0
29SEP26 4.00 P 0.17 0.17 0.17 0.18 0.00 31 24 722 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.01 32 0 125 0
29SEP26 4.20 P 0.26 0.26 0.26 0.26 0.00 32 30 207 +13
29SEP26 4.30 P 0.00 0.00 0.00 0.30 0.00 31 0 238 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 0.00 31 0 602 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.01 31 0 532 0
29SEP26 4.60 P 0.47 0.47 0.47 0.46 0.00 32 30 599 +30
29SEP26 4.70 P 0.00 0.00 0.00 0.52 -0.01 32 0 424 0
29SEP26 4.80 P 0.59 0.61 0.59 0.59 0.00 32 54 2,474 +54
29SEP26 4.90 P 0.00 0.00 0.00 0.66 0.00 33 0 679 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 -0.01 32 0 357 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 -0.01 33 0 1,680 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 -0.01 35 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.36 -0.01 36 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.02 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 -0.02 39 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 -0.02 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 -0.01 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 0.00 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 +0.01 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 +0.01 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 +0.01 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 +0.01 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.81 +0.01 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.06 +0.01 60 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.30 +0.01 61 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 0.00 28 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 0.00 29 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 0.00 28 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 28 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.01 28 0 715 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.01 28 0 240 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.01 28 0 171 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.01 28 0 393 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.01 28 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 -0.01 28 0 209 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 -0.01 29 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.01 29 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.02 28 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 -0.02 29 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 -0.02 29 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 -0.02 30 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 -0.02 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 -0.02 32 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 -0.02 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 -0.02 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 -0.02 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 -0.01 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 0.00 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 0.00 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 +0.01 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 +0.01 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 +0.01 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.81 +0.01 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.06 +0.01 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.30 +0.01 52 0 0 0
30MAR27 3.30 P 0.07 0.07 0.07 0.06 -0.01 27 1 1 +1
30MAR27 3.40 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 -0.01 27 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 0.00 28 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.01 27 0 112 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 0.00 28 0 272 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 -0.01 27 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 -0.01 27 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 -0.01 27 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 -0.01 28 0 127 0
30MAR27 4.50 P 0.48 0.48 0.48 0.47 -0.01 27 5 163 +5
30MAR27 4.60 P 0.00 0.00 0.00 0.53 -0.01 28 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 -0.02 28 0 13 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 -0.01 28 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 -0.01 28 0 24 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 -0.02 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 -0.01 30 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 -0.02 30 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 -0.01 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 -0.02 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 -0.02 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 0.00 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.01 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 0.00 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 +0.01 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.32 +0.01 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.57 +0.01 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.81 +0.01 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.06 +0.01 47 0 0 0
TOTAL PUT 1,134 145,307 +615
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$ 32.60
30MAR26 15.50 C 0.00 0.00 0.00 17.11 +0.44 227 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.61 +0.44 217 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.11 +0.44 207 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.61 +0.44 198 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.11 +0.44 188 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.61 +0.44 180 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.11 +0.44 171 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.61 +0.44 163 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.11 +0.44 155 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.61 +0.44 147 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.61 +0.44 131 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 10.61 +0.44 117 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.61 +0.44 103 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.61 +0.44 89 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 7.61 +0.44 76 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 6.61 +0.44 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.61 +0.44 51 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 4.61 +0.43 38 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 3.62 +0.41 46 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 2.67 +0.36 49 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 1.74 +0.19 42 0 95 0
30MAR26 32.00 C 0.93 0.93 0.93 1.04 +0.13 45 105 1,913 +105
30MAR26 33.00 C 0.61 0.61 0.55 0.55 +0.06 47 21 233 +15
30MAR26 34.00 C 0.21 0.25 0.20 0.24 +0.03 47 117 236 +18
30MAR26 35.00 C 0.09 0.09 0.09 0.10 0.00 48 6 191 +6
30MAR26 36.00 C 0.05 0.05 0.05 0.04 0.00 50 1 367 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 306 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 463 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 388 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 654 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 447 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 124 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 103 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 110 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 116 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 123 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 129 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 135 0 178 0
29APR26 23.00 C 0.00 0.00 0.00 9.66 +0.43 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.67 +0.49 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.62 +0.35 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.65 +0.33 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.76 +0.35 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.76 +0.21 33 0 1 0
29APR26 29.00 C 0.00 0.00 0.00 4.07 +0.32 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.31 +0.28 42 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.57 +0.11 40 0 68 0
29APR26 32.00 C 1.93 1.93 1.93 2.00 +0.13 41 15 156 +15
29APR26 33.00 C 0.00 0.00 0.00 1.52 +0.07 41 0 161 0
29APR26 34.00 C 0.00 0.00 0.00 1.20 +0.12 43 0 146 0
29APR26 35.00 C 0.81 0.81 0.81 0.82 +0.03 41 1 250 +1
29APR26 36.00 C 0.00 0.00 0.00 0.62 +0.06 42 0 235 0
29APR26 37.00 C 0.41 0.41 0.41 0.43 +0.04 42 1 405 +1
29APR26 38.00 C 0.31 0.31 0.31 0.30 +0.03 42 1 740 +1
29APR26 39.00 C 0.21 0.21 0.21 0.20 +0.02 42 10 618 +10
29APR26 40.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 0.00 43 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28MAY26 23.00 C 0.00 0.00 0.00 9.66 +0.34 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.68 +0.37 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.70 +0.26 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.82 +0.42 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.89 +0.30 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.25 +0.33 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.50 +0.31 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.80 +0.27 41 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 3.10 +0.14 40 0 75 0
28MAY26 32.00 C 2.52 2.52 2.52 2.57 +0.14 40 15 198 +15
28MAY26 33.00 C 2.05 2.05 2.05 2.10 +0.12 40 15 350 +15
28MAY26 34.00 C 0.00 0.00 0.00 1.70 +0.11 40 0 498 0
28MAY26 35.00 C 0.00 0.00 0.00 1.37 +0.09 41 0 308 0
28MAY26 36.00 C 0.00 0.00 0.00 1.10 +0.07 41 0 220 0
28MAY26 37.00 C 0.00 0.00 0.00 0.88 +0.08 42 0 87 0
28MAY26 38.00 C 0.00 0.00 0.00 0.69 +0.07 42 0 118 0
28MAY26 39.00 C 0.00 0.00 0.00 0.53 +0.05 42 0 146 0
28MAY26 40.00 C 0.00 0.00 0.00 0.40 +0.04 41 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 134 0
28MAY26 42.00 C 0.00 0.00 0.00 0.23 +0.03 42 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.09 0.00 41 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 0.00 41 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.20 +0.48 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.61 +0.35 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.20 +0.47 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.61 +0.37 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.13 +0.45 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.72 +0.44 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.73 +0.41 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.75 +0.38 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.66 +0.24 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.83 +0.34 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.70 +0.12 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.04 +0.54 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.00 +0.18 35 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.39 +0.47 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.52 +0.17 38 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.00 +0.29 41 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.37 +0.14 40 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 2.87 +0.18 41 0 426 0
29JUN26 33.00 C 0.00 0.00 0.00 2.40 +0.14 41 0 91 0
29JUN26 34.00 C 0.00 0.00 0.00 2.02 +0.16 42 0 182 0
29JUN26 35.00 C 1.67 1.67 1.67 1.68 +0.16 42 15 90 +15
29JUN26 36.00 C 0.00 0.00 0.00 1.37 +0.13 42 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 1.10 +0.10 41 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 0.90 +0.10 41 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 0.72 +0.07 41 0 575 0
29JUN26 40.00 C 0.00 0.00 0.00 0.57 +0.06 41 0 104 0
29JUN26 41.00 C 0.57 0.57 0.57 0.45 +0.05 41 5 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.36 +0.04 41 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.76 +0.44 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.75 +0.38 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.66 +0.24 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.83 +0.33 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.05 +0.26 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.09 +0.23 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.44 +0.25 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.68 +0.22 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.09 +0.19 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.50 +0.28 39 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.15 +0.20 41 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 3.68 +0.21 41 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 3.26 +0.20 41 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 2.88 +0.18 41 0 2,546 0
29SEP26 35.00 C 0.00 0.00 0.00 2.55 +0.20 41 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 2.25 +0.18 41 0 69 0
29SEP26 37.00 C 0.00 0.00 0.00 1.96 +0.17 41 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.72 +0.15 41 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.50 +0.14 41 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.30 +0.11 41 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.14 +0.11 41 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.98 +0.09 41 0 2 0
29SEP26 43.00 C 1.02 1.02 1.02 0.86 +0.08 41 3 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.72 +0.08 40 0 45 0
29SEP26 45.00 C 0.76 0.77 0.76 0.62 +0.06 40 5 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.56 +0.08 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 +0.05 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.42 +0.05 41 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 +0.04 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.89 +0.49 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.02 +0.39 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.12 +0.46 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.37 +0.35 39 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.60 +0.25 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.03 +0.32 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.32 +0.20 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.79 +0.19 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.27 +0.12 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.86 +0.12 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.48 +0.16 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.08 +0.15 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.71 +0.14 41 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.37 +0.14 41 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 3.06 +0.15 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 2.78 +0.13 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.51 +0.13 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.26 +0.11 41 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.05 +0.11 41 0 8,370 0
30DEC26 41.00 C 1.90 1.90 1.90 1.84 +0.11 41 5 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.65 +0.08 41 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.50 +0.08 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.34 +0.12 40 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.20 +0.09 40 0 53 0
30DEC26 46.00 C 1.19 1.19 1.19 1.09 +0.09 40 3 38 +3
30DEC26 47.00 C 0.00 0.00 0.00 0.95 +0.06 40 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.84 +0.04 40 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 0.76 +0.04 40 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 10.30 +0.34 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.59 +0.31 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.76 +0.26 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.16 +0.21 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.55 +0.25 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.93 +0.18 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.45 +0.22 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.04 +0.28 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.55 +0.14 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.20 +0.18 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.78 +0.14 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.43 +0.16 41 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.06 +0.12 40 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.77 +0.16 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.45 +0.13 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.19 +0.14 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.93 +0.14 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.67 +0.11 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.47 +0.18 40 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.26 +0.16 40 0 2 0
30MAR27 43.00 C 2.08 2.08 2.06 2.00 +0.09 40 5 7 +5
30MAR27 44.00 C 0.00 0.00 0.00 1.84 +0.08 40 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.69 +0.07 40 0 3 0
TOTAL CALL 349 36,391 +225
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 247 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 237 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 218 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 200 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 183 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 175 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 167 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 322 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 159 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 198 0
30MAR26 30.00 P 0.13 0.13 0.13 0.06 -0.08 49 2 3,007 0
30MAR26 31.00 P 0.30 0.30 0.30 0.19 -0.16 49 2 587 +2
30MAR26 32.00 P 0.55 0.57 0.51 0.48 -0.25 49 36 498 +10
30MAR26 33.00 P 0.00 0.00 0.00 0.98 -0.31 50 0 352 0
30MAR26 34.00 P 0.00 0.00 0.00 1.69 -0.35 52 1 454 0
30MAR26 35.00 P 0.00 0.00 0.00 2.49 -0.43 48 0 419 0
30MAR26 36.00 P 0.00 0.00 0.00 3.42 -0.44 47 0 179 0
30MAR26 37.00 P 0.00 0.00 0.00 4.54 -0.30 82 0 245 0
30MAR26 38.00 P 0.00 0.00 0.00 5.40 -0.44 0 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 6.55 -0.42 108 0 1,106 0
30MAR26 40.00 P 0.00 0.00 0.00 7.62 -0.41 130 0 89 -15
30MAR26 41.00 P 0.00 0.00 0.00 8.61 -0.34 140 0 75 0
30MAR26 42.00 P 0.00 0.00 0.00 9.68 -0.32 161 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.63 -0.34 164 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.62 -0.35 172 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.61 -0.36 180 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.58 -0.38 184 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.62 -0.35 200 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.61 -0.48 207 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.65 -0.32 222 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.13 -0.06 42 0 108 0
29APR26 28.00 P 0.33 0.33 0.33 0.24 -0.08 42 2 157 +2
29APR26 29.00 P 0.51 0.54 0.49 0.42 -0.11 43 4 116 +4
29APR26 30.00 P 0.69 0.76 0.69 0.66 -0.16 43 38 261 +14
29APR26 31.00 P 1.06 1.06 1.06 0.99 -0.14 43 15 360 +15
29APR26 32.00 P 1.46 1.49 1.46 1.42 -0.19 43 45 309 -15
29APR26 33.00 P 0.00 0.00 0.00 1.95 -0.21 43 0 241 0
29APR26 34.00 P 0.00 0.00 0.00 2.57 -0.23 44 1 97 +1
29APR26 35.00 P 0.00 0.00 0.00 3.18 -0.35 42 0 180 0
29APR26 36.00 P 0.00 0.00 0.00 3.93 -0.38 42 0 188 0
29APR26 37.00 P 0.00 0.00 0.00 4.75 -0.40 42 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 5.79 -0.43 49 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 6.73 -0.37 52 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 7.70 -0.44 55 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 8.64 -0.49 57 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 9.69 -0.31 64 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 10.63 -0.48 65 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.66 -0.31 70 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.61 -0.41 71 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.64 -0.32 77 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.62 -0.44 79 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.61 -0.48 81 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.78 -0.36 95 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 65 0
28MAY26 27.00 P 0.00 0.00 0.00 0.36 -0.07 41 0 45 0
28MAY26 28.00 P 0.65 0.65 0.65 0.55 -0.10 42 1 89 -1
28MAY26 29.00 P 0.00 0.00 0.00 0.79 -0.13 42 0 84 0
28MAY26 30.00 P 0.00 0.00 0.00 1.11 -0.15 42 0 133 0
28MAY26 31.00 P 0.00 0.00 0.00 1.49 -0.16 42 0 129 0
28MAY26 32.00 P 0.00 0.00 0.00 1.94 -0.17 42 0 149 0
28MAY26 33.00 P 0.00 0.00 0.00 2.46 -0.22 42 0 333 0
28MAY26 34.00 P 0.00 0.00 0.00 3.06 -0.23 42 0 377 0
28MAY26 35.00 P 0.00 0.00 0.00 3.64 -0.45 41 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 4.49 -0.35 44 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 5.28 -0.36 44 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 6.11 -0.37 45 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 6.99 -0.40 47 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.90 -0.41 48 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.84 -0.40 50 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 9.80 -0.37 52 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 10.78 -0.44 55 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.71 -0.40 56 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.64 -0.38 56 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.68 -0.39 60 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.62 -0.48 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.76 -0.34 69 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.78 -0.36 72 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 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 -0.01 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 -0.04 41 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.42 -0.06 41 0 4,087 0
29JUN26 26.00 P 0.00 0.00 0.00 0.61 -0.08 41 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 0.85 -0.11 41 0 126 0
29JUN26 28.00 P 0.00 0.00 0.00 1.15 -0.11 41 0 851 0
29JUN26 29.00 P 0.00 0.00 0.00 1.48 -0.15 41 0 2,316 0
29JUN26 30.00 P 1.86 1.92 1.86 1.89 -0.16 41 30 1,853 0
29JUN26 31.00 P 2.42 2.42 2.42 2.35 -0.19 41 15 137 +15
29JUN26 32.00 P 0.00 0.00 0.00 2.87 -0.21 40 0 685 0
29JUN26 33.00 P 0.00 0.00 0.00 3.48 -0.22 41 0 157 0
29JUN26 34.00 P 0.00 0.00 0.00 4.13 -0.24 41 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 4.98 -0.20 43 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 5.75 -0.19 44 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 6.42 -0.33 42 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.40 -0.24 45 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.27 -0.23 46 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.98 -0.50 43 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 10.01 -0.26 47 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.86 -0.26 45 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.69 -0.38 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.65 -0.40 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.59 -0.57 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.76 -0.17 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.59 -0.28 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.59 -0.28 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.54 -0.36 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 -0.04 41 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.04 41 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.07 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 -0.08 40 0 16 0
29SEP26 26.00 P 1.22 1.22 1.22 1.19 -0.11 40 15 32 +15
29SEP26 27.00 P 1.57 1.57 1.57 1.50 -0.10 40 15 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.85 -0.12 40 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.25 -0.14 39 0 190 0
29SEP26 30.00 P 0.00 0.00 0.00 2.70 -0.15 39 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 3.22 -0.15 40 0 87 0
29SEP26 32.00 P 0.00 0.00 0.00 3.79 -0.14 40 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 4.34 -0.19 40 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.98 -0.21 40 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.66 -0.22 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.46 -0.36 41 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 7.29 -0.24 42 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.14 -0.17 43 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.89 -0.29 43 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.79 -0.23 44 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.66 -0.15 45 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.32 -0.36 42 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.43 -0.13 46 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.05 -0.51 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.06 -0.25 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.98 -0.26 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.80 -0.34 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.73 -0.39 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.80 -0.26 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 -0.08 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 -0.07 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 -0.08 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.41 -0.11 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.72 -0.11 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 -0.12 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.45 -0.15 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.88 -0.15 39 0 124 0
30DEC26 30.00 P 0.00 0.00 0.00 3.36 -0.16 39 0 1,525 0
30DEC26 31.00 P 0.00 0.00 0.00 3.87 -0.17 39 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 4.43 -0.18 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.01 -0.20 39 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.64 -0.20 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.30 -0.23 39 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 7.00 -0.22 40 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.81 -0.15 41 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.67 -0.05 42 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.39 -0.10 42 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.22 -0.15 42 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.92 -0.33 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.72 -0.48 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.69 -0.16 42 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.42 -0.43 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.25 -0.35 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.20 -0.36 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.21 -0.18 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.06 -0.37 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.98 -0.27 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.24 -0.06 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.50 -0.09 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.79 -0.10 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.11 -0.15 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.51 -0.12 39 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.89 -0.16 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.35 -0.16 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.84 -0.17 39 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.37 -0.14 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.93 -0.17 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.51 -0.18 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.13 -0.19 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.79 -0.21 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.46 -0.24 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.22 -0.31 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.96 -0.32 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.71 -0.33 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.47 -0.27 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.34 -0.27 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.20 -0.31 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.99 -0.25 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.80 -0.28 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.66 -0.30 41 0 0 0
TOTAL PUT 222 45,369 +47
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$ 5.29
30MAR26 3.70 C 0.00 0.00 0.00 1.60 +0.05 159 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.50 +0.05 149 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.40 +0.05 138 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.30 +0.05 128 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.20 +0.05 119 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.10 +0.05 109 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.00 +0.05 99 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.90 +0.05 90 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.81 +0.06 96 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.70 +0.05 72 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.60 +0.05 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.50 +0.05 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.40 +0.05 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.30 +0.05 35 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 +0.03 23 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 7,205 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 150 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 162 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.01 +0.05 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.91 +0.05 35 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.71 +0.05 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.51 +0.05 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.42 +0.05 20 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 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 36 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 1.11 +0.04 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.01 +0.04 19 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.91 +0.05 15 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.82 +0.05 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.72 +0.04 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.62 +0.05 18 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.53 +0.05 18 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.44 +0.04 18 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 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 34 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 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.12 +0.05 19 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.02 +0.05 16 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.93 +0.05 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.83 +0.05 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.73 +0.04 17 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 +0.04 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.55 +0.04 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 +0.04 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 +0.04 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 +0.03 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 +0.01 18 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 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 33 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 38 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 1.13 +0.05 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.03 +0.05 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.93 +0.04 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 +0.06 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 +0.04 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.04 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 +0.04 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 +0.04 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 +0.05 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 +0.04 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 +0.03 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 19 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 21 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 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.13 +0.05 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.03 +0.05 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.94 +0.05 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 +0.04 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 +0.04 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 +0.04 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 +0.04 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.03 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 +0.02 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 18 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 17 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.13 +0.05 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.03 +0.04 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.94 +0.04 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.85 +0.04 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.76 +0.05 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.68 +0.04 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.60 +0.05 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 +0.04 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 +0.02 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 +0.04 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 20 0 0 0
TOTAL CALL 0 36,317 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 520 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 502 0
30MAR26 5.50 P 0.00 0.00 0.00 0.21 -0.05 0 0 942 0
30MAR26 5.75 P 0.00 0.00 0.00 0.46 -0.06 0 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.72 -0.05 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.97 -0.06 85 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.22 -0.07 101 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.47 -0.07 116 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.72 -0.07 129 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.97 -0.07 142 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.22 -0.07 154 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.47 -0.07 166 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.72 -0.07 177 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.97 -0.07 188 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 -0.02 19 0 246 0
29APR26 5.50 P 0.00 0.00 0.00 0.26 -0.03 20 0 520 0
29APR26 5.75 P 0.00 0.00 0.00 0.47 -0.05 21 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.72 -0.05 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.97 -0.06 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.22 -0.07 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.47 -0.07 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.72 -0.07 53 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.97 -0.07 58 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.22 -0.07 63 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.47 -0.07 68 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.72 -0.07 73 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 80 0
28MAY26 5.50 P 0.00 0.00 0.00 0.29 -0.02 19 0 960 0
28MAY26 5.75 P 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.72 -0.05 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.97 -0.06 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.22 -0.07 32 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.47 -0.07 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.72 -0.07 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.97 -0.07 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.22 -0.07 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.47 -0.07 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.72 -0.07 56 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 17 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.01 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 -0.02 18 0 579 0
29JUN26 5.75 P 0.00 0.00 0.00 0.50 -0.04 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.73 -0.04 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.97 -0.06 24 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.22 -0.07 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 -0.07 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.72 -0.07 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.97 -0.07 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.22 -0.07 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.47 -0.07 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.72 -0.07 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.97 -0.07 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.01 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.02 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 -0.01 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 -0.02 15 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.78 -0.03 12 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.47 -0.04 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 -0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.95 -0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 -0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 -0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.02 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.02 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.03 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.02 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.03 16 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 -0.03 16 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.03 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 -0.03 15 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 -0.03 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.43 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 0.00 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 0.00 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.02 17 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 -0.02 16 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 -0.02 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.82 -0.03 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.03 -0.03 13 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
TOTAL PUT 0 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$ 4.25
30MAR26 2.20 C 0.00 0.00 0.00 2.05 +0.11 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.95 +0.11 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.85 +0.11 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.75 +0.11 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.65 +0.11 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.45 +0.11 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.25 +0.11 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.15 +0.11 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.05 +0.11 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.95 +0.11 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.85 +0.11 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.75 +0.11 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.65 +0.11 0 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.55 +0.11 0 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.45 +0.11 0 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.35 +0.10 0 0 620 0
30MAR26 4.00 C 0.22 0.22 0.22 0.25 +0.09 0 20 230 0
30MAR26 4.10 C 0.14 0.16 0.14 0.17 +0.08 35 40 160 +20
30MAR26 4.20 C 0.08 0.09 0.08 0.10 +0.05 36 40 458 +30
30MAR26 4.30 C 0.04 0.04 0.04 0.05 +0.03 35 30 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 +0.02 41 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 104 0 254 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 122 0 339 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 139 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 154 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 169 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 220 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.36 +0.11 56 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.26 +0.11 51 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.05 +0.10 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.95 +0.10 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.85 +0.10 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.75 +0.10 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.65 +0.09 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.55 +0.08 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.47 +0.10 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.38 +0.08 25 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.30 +0.07 25 0 70 0
29APR26 4.10 C 0.20 0.22 0.20 0.25 +0.08 30 10 120 0
29APR26 4.20 C 0.18 0.18 0.18 0.18 +0.06 28 10 320 +10
29APR26 4.30 C 0.00 0.00 0.00 0.13 +0.04 28 0 272 0
29APR26 4.40 C 0.09 0.09 0.09 0.09 +0.03 28 30 160 0
29APR26 4.50 C 0.06 0.06 0.06 0.07 +0.02 30 3 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 +0.02 30 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 29 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 30 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.17 +0.12 39 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 1.07 +0.11 35 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.97 +0.11 31 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.88 +0.13 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.77 +0.12 24 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.68 +0.12 27 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.59 +0.11 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.50 +0.10 26 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.42 +0.09 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.35 +0.07 27 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.29 +0.07 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.24 +0.08 28 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.19 +0.06 28 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.16 +0.06 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.12 +0.04 29 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.09 +0.03 29 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 +0.03 29 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.05 +0.02 29 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 +0.02 30 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.67 +0.11 41 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.58 +0.14 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.48 +0.12 45 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.38 +0.12 41 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.28 +0.12 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.18 +0.12 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.08 +0.12 31 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.98 +0.12 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.88 +0.12 24 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.78 +0.11 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.69 +0.10 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.61 +0.10 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.53 +0.09 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.46 +0.09 26 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.39 +0.07 26 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.33 +0.07 27 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.28 +0.07 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 +0.06 27 0 470 0
29JUN26 4.40 C 0.17 0.17 0.17 0.19 +0.05 27 100 1,090 -100
29JUN26 4.50 C 0.00 0.00 0.00 0.16 +0.04 28 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 +0.04 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 +0.04 29 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 +0.03 29 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 +0.03 29 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 +0.02 29 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.48 +0.12 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.38 +0.12 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.28 +0.12 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.18 +0.12 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.08 +0.12 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.98 +0.11 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.89 +0.11 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.80 +0.09 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.72 +0.09 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.65 +0.09 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.58 +0.08 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 +0.07 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 +0.07 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 +0.07 29 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 +0.06 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.06 29 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 +0.05 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.05 29 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 +0.05 29 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 +0.04 29 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.04 30 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 +0.03 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 +0.02 30 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.48 +0.12 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.38 +0.12 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.28 +0.12 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.18 +0.12 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.08 +0.11 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.99 +0.10 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 +0.09 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.83 +0.09 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 +0.09 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 +0.09 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.63 +0.09 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 +0.08 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 +0.08 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 +0.08 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.07 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 +0.07 28 0 0 0
30DEC26 4.40 C 0.33 0.33 0.33 0.34 +0.06 28 5 6 +5
30DEC26 4.50 C 0.00 0.00 0.00 0.30 +0.05 28 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 +0.06 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 +0.06 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 +0.05 29 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 +0.04 29 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 +0.04 29 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 +0.02 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 30 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 1.18 +0.11 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.09 +0.10 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.01 +0.09 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.94 +0.09 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.87 +0.09 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.80 +0.08 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.74 +0.08 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 +0.07 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 +0.07 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 +0.07 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 +0.07 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 +0.06 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 +0.06 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 +0.05 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 +0.06 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 +0.06 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.26 +0.04 28 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 +0.02 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 24 0
TOTAL CALL 288 19,353 -35
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 180 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 166 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 152 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 139 0 210 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 425 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 114 0 353 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 93 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 -0.03 36 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.06 36 0 107 0
30MAR26 4.30 P 0.20 0.20 0.09 0.11 -0.07 41 70 134 0
30MAR26 4.40 P 0.20 0.20 0.18 0.18 -0.09 42 30 210 -20
30MAR26 4.50 P 0.00 0.00 0.00 0.27 -0.10 49 0 140 0
30MAR26 4.60 P 0.00 0.00 0.00 0.36 -0.11 50 0 86 0
30MAR26 4.70 P 0.00 0.00 0.00 0.46 -0.11 60 0 322 0
30MAR26 4.80 P 0.60 0.60 0.60 0.56 -0.11 69 5 204 -5
30MAR26 4.90 P 0.00 0.00 0.00 0.66 -0.12 78 0 40 0
30MAR26 5.00 P 0.78 0.78 0.78 0.76 -0.13 87 2 204 -2
30MAR26 5.25 P 0.00 0.00 0.00 1.01 -0.13 107 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.26 -0.13 125 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.51 -0.13 142 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.76 -0.13 158 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.01 -0.13 172 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.26 -0.13 187 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.51 -0.13 200 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.76 -0.13 213 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.01 -0.13 225 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.26 -0.13 237 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 -0.02 30 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 -0.03 28 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 290 0
29APR26 4.10 P 0.00 0.00 0.00 0.08 -0.05 28 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.13 -0.06 30 0 490 0
29APR26 4.30 P 0.00 0.00 0.00 0.18 -0.07 30 0 230 0
29APR26 4.40 P 0.00 0.00 0.00 0.24 -0.08 29 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.32 -0.08 32 0 55 0
29APR26 4.60 P 0.00 0.00 0.00 0.40 -0.09 33 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.48 -0.11 32 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.58 -0.10 36 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.67 -0.11 37 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.77 -0.12 40 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 1.01 -0.13 44 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.26 -0.14 51 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.51 -0.14 58 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.76 -0.14 64 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.01 -0.14 70 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.26 -0.14 76 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.51 -0.14 81 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.76 -0.14 86 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.01 -0.14 91 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.26 -0.14 96 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.17 -0.05 28 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.23 -0.05 29 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.29 -0.06 30 0 0 0
28MAY26 4.50 P 0.36 0.36 0.36 0.36 -0.07 30 4 4 +4
28MAY26 4.60 P 0.00 0.00 0.00 0.44 -0.07 32 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.52 -0.08 32 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.60 -0.09 32 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.69 -0.10 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.79 -0.10 36 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.02 -0.12 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.26 -0.14 40 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.51 -0.14 45 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.76 -0.14 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.01 -0.14 54 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.26 -0.14 59 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.51 -0.14 63 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.76 -0.14 67 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.01 -0.14 71 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.26 -0.14 75 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.02 26 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.02 26 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 -0.03 27 0 133 0
29JUN26 4.00 P 0.15 0.15 0.15 0.12 -0.04 27 100 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 -0.05 27 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 -0.05 28 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 0.27 -0.05 29 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.33 -0.06 29 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.39 -0.07 29 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.47 -0.07 30 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.54 -0.08 30 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.62 -0.09 30 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.71 -0.09 31 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.80 -0.10 32 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.04 -0.10 36 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.27 -0.13 37 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.51 -0.14 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.76 -0.14 42 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.01 -0.14 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.26 -0.14 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.51 -0.14 54 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.76 -0.14 57 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.01 -0.14 60 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.26 -0.14 63 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 30 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 30 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.02 29 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 -0.03 29 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.03 29 0 37 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 -0.05 29 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 -0.06 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 -0.05 30 0 105 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 -0.05 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.43 -0.06 30 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.49 -0.06 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 -0.07 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 -0.07 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 -0.08 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 -0.08 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 -0.09 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 -0.08 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.17 -0.09 34 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.40 -0.10 36 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.64 -0.10 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.88 -0.11 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.13 -0.11 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.38 -0.12 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.62 -0.12 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.86 -0.12 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.10 -0.13 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.34 -0.13 50 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 28 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 28 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.03 28 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 -0.03 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 -0.03 29 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 -0.05 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 -0.05 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 -0.04 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 -0.04 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 -0.05 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 -0.06 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 -0.06 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 -0.07 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.91 -0.07 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.99 -0.07 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.20 -0.08 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.42 -0.10 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.66 -0.09 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.90 -0.10 37 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.14 -0.11 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.39 -0.11 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.64 -0.11 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.88 -0.12 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.12 -0.12 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.36 -0.12 47 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 -0.02 28 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
30MAR27 4.10 P 0.43 0.43 0.43 0.42 -0.04 29 5 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 -0.05 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 -0.05 29 0 5 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 -0.06 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 -0.06 30 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 -0.07 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.80 -0.06 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 -0.07 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 -0.08 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.02 -0.08 30 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.23 -0.08 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.45 -0.09 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.67 -0.10 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.91 -0.10 34 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.15 -0.11 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.40 -0.10 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.65 -0.11 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.90 -0.11 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.14 -0.11 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.37 -0.12 44 0 0 0
TOTAL PUT 216 21,188 -23
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$ 28.80
30MAR26 17.50 C 0.00 0.00 0.00 11.31 +0.04 155 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.81 +0.04 146 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.31 +0.04 138 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.81 +0.04 129 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.31 +0.04 121 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.81 +0.04 113 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.81 +0.04 98 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.81 -0.01 83 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.81 +0.04 69 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.81 +0.04 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.81 +0.04 43 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.81 +0.05 31 0 75 0
30MAR26 27.00 C 0.00 0.00 0.00 1.87 -0.01 42 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 1.03 -0.03 39 0 495 0
30MAR26 29.00 C 0.38 0.38 0.38 0.44 -0.05 39 19 899 0
30MAR26 30.00 C 0.16 0.16 0.11 0.14 -0.04 39 99 370 +68
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 1,009 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 686 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 724 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,781 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 113 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 128 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 9.85 +0.05 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.35 +0.04 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.85 +0.04 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.85 0.00 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.86 +0.04 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.87 +0.03 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.90 +0.11 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.97 +0.01 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.10 0.00 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.33 -0.03 33 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 1.67 -0.03 33 0 1,208 0
29APR26 29.00 C 1.15 1.15 1.15 1.14 -0.04 33 15 919 0
29APR26 30.00 C 0.73 0.73 0.67 0.74 -0.02 33 25 1,609 +10
29APR26 31.00 C 0.53 0.53 0.40 0.46 -0.04 33 40 656 +2
29APR26 32.00 C 0.33 0.34 0.29 0.28 -0.03 34 44 379 +44
29APR26 33.00 C 0.16 0.16 0.16 0.16 -0.02 34 5 1,172 0
29APR26 34.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 677 0
29APR26 35.00 C 0.05 0.05 0.05 0.05 -0.01 34 20 864 +5
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 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.35 0.00 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.85 +0.04 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.85 -0.02 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.88 -0.02 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.92 -0.02 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.06 +0.12 33 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.20 +0.13 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.40 -0.01 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.70 -0.03 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.09 -0.03 33 0 66 0
28MAY26 29.00 C 1.65 1.65 1.58 1.57 -0.05 33 30 165 +15
28MAY26 30.00 C 1.23 1.23 1.23 1.16 -0.05 33 15 269 +15
28MAY26 31.00 C 0.00 0.00 0.00 0.84 -0.05 33 0 475 0
28MAY26 32.00 C 0.65 0.65 0.65 0.60 -0.03 33 15 180 +15
28MAY26 33.00 C 0.49 0.49 0.49 0.41 -0.03 33 2 172 +2
28MAY26 34.00 C 0.31 0.31 0.31 0.27 -0.03 33 2 144 +2
28MAY26 35.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 127 0
28MAY26 36.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 41 0
28MAY26 37.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 -0.01 33 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 0.00 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.33 +0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.85 +0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.35 -0.02 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.87 -0.01 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.90 +0.03 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.93 +0.03 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.99 -0.01 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.15 +0.10 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.32 +0.01 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.56 0.00 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.90 -0.03 34 0 227 0
29JUN26 28.00 C 2.28 2.30 2.23 2.31 -0.05 34 82 141 +82
29JUN26 29.00 C 1.90 1.90 1.82 1.82 -0.04 34 30 353 +30
29JUN26 30.00 C 0.00 0.00 0.00 1.41 -0.02 35 0 336 0
29JUN26 31.00 C 1.03 1.03 1.03 1.07 -0.02 35 6 233 -6
29JUN26 32.00 C 0.00 0.00 0.00 0.79 -0.02 34 0 302 0
29JUN26 33.00 C 0.00 0.00 0.00 0.58 -0.02 34 0 762 0
29JUN26 34.00 C 0.00 0.00 0.00 0.42 -0.02 34 0 467 0
29JUN26 35.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 331 0
29JUN26 36.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 1,546 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 697 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.01 34 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 0.02 -0.01 34 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 9.85 -0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.35 -0.02 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.89 +0.01 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.90 -0.05 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.96 +0.03 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.10 +0.03 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.35 0.00 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.59 -0.01 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.92 -0.01 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.32 -0.02 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.78 -0.03 33 0 23 0
29SEP26 29.00 C 0.00 0.00 0.00 2.32 -0.04 34 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 1.94 -0.04 34 0 713 0
29SEP26 31.00 C 0.00 0.00 0.00 1.62 -0.04 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 1.36 -0.03 34 0 25 0
29SEP26 33.00 C 1.07 1.07 1.05 1.12 -0.06 34 147 168 +128
29SEP26 34.00 C 0.91 0.91 0.91 0.93 -0.03 34 53 53 +53
29SEP26 35.00 C 0.00 0.00 0.00 0.76 -0.04 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.62 -0.03 34 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.41 -0.03 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.02 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 -0.02 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.85 -0.06 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.40 -0.02 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.93 -0.03 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.01 +0.06 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.14 +0.05 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.34 -0.06 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.60 +0.08 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.00 -0.01 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.38 +0.09 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 3.83 +0.06 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.38 -0.03 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.95 -0.04 34 0 4 0
30DEC26 30.00 C 2.56 2.56 2.56 2.58 -0.04 34 3 170 +3
30DEC26 31.00 C 0.00 0.00 0.00 2.26 -0.03 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 1.97 -0.02 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.72 -0.02 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.50 -0.04 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.28 -0.04 34 0 137 0
30DEC26 36.00 C 0.00 0.00 0.00 1.11 -0.04 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 0.92 -0.04 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.79 -0.03 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.68 -0.03 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.58 -0.02 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.51 -0.03 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.43 -0.02 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.47 -0.02 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.02 -0.06 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.17 -0.06 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.39 -0.06 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.59 -0.06 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.99 -0.03 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.35 -0.07 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.92 +0.03 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.42 +0.04 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.96 -0.03 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.51 -0.03 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.18 -0.03 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.81 -0.03 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.51 -0.02 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.28 -0.05 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.04 -0.02 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.83 -0.01 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.60 -0.03 34 0 20 0
30MAR27 37.00 C 0.00 0.00 0.00 1.39 -0.01 34 0 10 0
30MAR27 38.00 C 0.00 0.00 0.00 1.23 -0.02 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 -0.02 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.96 -0.02 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.85 -0.01 34 0 0 0
TOTAL CALL 652 34,695 +468
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 173 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 164 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 155 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 606 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 440 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 1,561 0
30MAR26 28.00 P 0.00 0.00 0.00 0.21 -0.06 39 0 1,411 0
30MAR26 29.00 P 0.60 0.67 0.60 0.63 -0.07 39 68 806 -15
30MAR26 30.00 P 1.46 1.46 1.40 1.33 -0.07 39 9 1,127 0
30MAR26 31.00 P 0.00 0.00 0.00 2.22 -0.06 37 0 534 0
30MAR26 32.00 P 0.00 0.00 0.00 3.20 -0.04 0 0 179 -115
30MAR26 33.00 P 0.00 0.00 0.00 4.20 -0.17 0 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 5.20 -0.15 0 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 6.27 -0.05 101 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 7.29 +0.02 118 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.28 -0.16 126 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.28 -0.06 136 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.29 +0.02 149 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.27 0.00 153 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.27 0.00 162 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.29 +0.05 178 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 35 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 63 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 243 0
29APR26 26.00 P 0.00 0.00 0.00 0.24 -0.05 33 0 563 0
29APR26 27.00 P 0.00 0.00 0.00 0.46 -0.05 33 0 780 0
29APR26 28.00 P 0.84 0.84 0.78 0.80 -0.05 33 24 1,543 +24
29APR26 29.00 P 1.18 1.18 1.18 1.27 -0.08 33 2 1,008 0
29APR26 30.00 P 1.72 1.72 1.72 1.87 -0.06 33 2 1,325 +2
29APR26 31.00 P 0.00 0.00 0.00 2.60 -0.07 33 0 392 0
29APR26 32.00 P 0.00 0.00 0.00 3.41 -0.07 33 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 4.30 -0.19 33 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 5.24 -0.16 34 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 6.36 +0.04 48 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 7.32 0.00 50 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.32 -0.12 54 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.32 -0.02 59 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.32 -0.12 63 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.32 +0.05 67 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.32 +0.05 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.33 +0.09 76 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 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 0.00 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 23.00 P 0.10 0.10 0.10 0.08 -0.01 33 15 15 +15
28MAY26 24.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.29 -0.04 33 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.50 -0.05 33 0 100 0
28MAY26 27.00 P 0.73 0.77 0.73 0.78 -0.05 33 45 210 +45
28MAY26 28.00 P 1.09 1.10 1.09 1.16 -0.06 33 30 397 +30
28MAY26 29.00 P 0.00 0.00 0.00 1.65 -0.05 33 0 305 0
28MAY26 30.00 P 0.00 0.00 0.00 2.23 -0.06 33 0 304 0
28MAY26 31.00 P 0.00 0.00 0.00 2.91 -0.07 33 0 301 0
28MAY26 32.00 P 0.00 0.00 0.00 3.67 -0.07 33 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 4.49 -0.06 33 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 5.36 -0.09 33 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 6.43 -0.04 40 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 7.34 +0.02 39 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.32 -0.12 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.32 -0.05 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.32 -0.12 48 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.32 -0.05 51 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.32 -0.07 54 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.33 -0.12 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 36 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 300 0
29JUN26 22.00 P 0.22 0.22 0.22 0.19 -0.02 34 5 225 +5
29JUN26 23.00 P 0.33 0.33 0.33 0.33 -0.02 34 15 390 +15
29JUN26 24.00 P 0.51 0.51 0.51 0.52 -0.03 34 2 293 +2
29JUN26 25.00 P 0.00 0.00 0.00 0.76 -0.04 33 0 910 0
29JUN26 26.00 P 0.00 0.00 0.00 1.09 -0.05 33 0 332 0
29JUN26 27.00 P 1.56 1.56 1.56 1.51 -0.05 33 15 682 0
29JUN26 28.00 P 2.07 2.07 2.07 2.02 -0.10 33 2 331 +2
29JUN26 29.00 P 0.00 0.00 0.00 2.62 -0.01 33 0 221 0
29JUN26 30.00 P 0.00 0.00 0.00 3.28 -0.02 33 0 222 0
29JUN26 31.00 P 0.00 0.00 0.00 4.04 -0.14 34 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 4.83 -0.20 34 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 5.76 -0.06 36 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 6.64 +0.04 37 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 7.50 -0.12 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.43 -0.10 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.42 -0.04 40 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 10.33 -0.11 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.30 -0.12 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.28 -0.10 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.25 0.00 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.24 +0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 -0.03 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.54 -0.03 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 -0.06 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.03 -0.06 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.37 -0.04 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.75 -0.08 34 0 93 0
29SEP26 27.00 P 0.00 0.00 0.00 2.21 -0.07 33 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 2.73 -0.07 33 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 3.32 -0.07 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.95 -0.08 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.76 -0.06 35 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 5.51 -0.06 36 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 6.25 -0.05 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.12 -0.11 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.96 -0.05 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.83 -0.03 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.63 -0.11 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.55 -0.01 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.47 -0.10 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.47 +0.05 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.42 -0.04 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.37 -0.03 38 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.02 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.46 -0.02 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 -0.06 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.13 -0.06 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 -0.04 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.82 -0.07 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 2.24 -0.08 34 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 2.72 -0.07 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 3.25 -0.07 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.83 -0.07 34 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.46 -0.07 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.14 -0.07 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.96 -0.12 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.68 -0.15 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 7.46 -0.02 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.27 -0.10 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.10 -0.01 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.96 -0.09 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.82 -0.01 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.70 -0.03 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.61 -0.02 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.54 -0.01 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.46 -0.10 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.59 -0.02 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.69 -0.02 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.90 -0.04 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 -0.02 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.48 -0.01 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.83 -0.02 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.23 -0.04 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.62 -0.10 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 3.11 -0.10 33 0 22 0
30MAR27 28.00 P 0.00 0.00 0.00 3.65 -0.10 34 0 45 0
30MAR27 29.00 P 0.00 0.00 0.00 4.25 -0.03 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.88 -0.04 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.51 -0.07 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.21 -0.08 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.08 +0.03 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.79 -0.10 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.58 -0.02 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.38 -0.08 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 10.21 -0.11 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.06 -0.11 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.92 -0.01 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.80 0.00 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.70 0.00 35 0 0 0
TOTAL PUT 234 27,013 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 19.32
30MAR26 12.50 C 0.00 0.00 0.00 6.82 +0.41 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.32 +0.41 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.82 +0.41 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.32 +0.41 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.82 +0.41 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.33 +0.42 89 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.83 +0.42 78 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.33 +0.42 68 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.83 +0.42 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.33 +0.42 48 0 107 0
30MAR26 17.50 C 0.00 0.00 0.00 1.83 +0.42 38 0 238 0
30MAR26 18.00 C 0.00 0.00 0.00 1.33 +0.40 28 0 472 0
30MAR26 18.50 C 0.83 0.83 0.83 0.86 +0.34 29 3 550 -3
30MAR26 19.00 C 0.00 0.00 0.00 0.45 +0.21 28 0 451 0
30MAR26 19.50 C 0.13 0.18 0.13 0.17 +0.08 27 34 441 -19
30MAR26 20.00 C 0.04 0.04 0.04 0.05 +0.02 28 20 275 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 177 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.84 +0.41 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.33 +0.40 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.83 +0.32 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.34 +0.40 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.83 +0.42 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.36 +0.34 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.86 +0.34 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.33 +0.38 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.87 +0.40 24 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.40 +0.39 26 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.94 +0.36 26 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.51 +0.31 25 0 297 0
29APR26 18.50 C 0.00 0.00 0.00 1.16 +0.29 27 0 266 0
29APR26 19.00 C 0.74 0.74 0.74 0.83 +0.23 26 23 61 -15
29APR26 19.50 C 0.54 0.54 0.54 0.57 +0.17 26 21 763 +21
29APR26 20.00 C 0.35 0.37 0.34 0.38 +0.12 26 28 548 +17
29APR26 21.00 C 0.17 0.17 0.16 0.14 +0.05 26 21 125 +21
29APR26 22.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.88 +0.36 40 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.38 +0.42 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.87 +0.36 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.38 +0.41 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.89 +0.34 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.36 +0.34 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.88 +0.30 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.35 +0.28 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.94 +0.39 24 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.49 +0.37 25 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.06 +0.34 24 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.67 +0.31 24 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 1.32 +0.28 24 0 88 0
28MAY26 19.00 C 0.93 1.00 0.93 1.02 +0.24 25 45 109 +30
28MAY26 19.50 C 0.73 0.73 0.73 0.76 +0.19 24 21 101 +20
28MAY26 20.00 C 0.50 0.53 0.50 0.55 +0.15 24 122 423 +85
28MAY26 21.00 C 0.21 0.29 0.21 0.27 +0.08 24 145 70 +50
28MAY26 22.00 C 0.14 0.16 0.14 0.12 +0.04 24 34 53 -12
28MAY26 23.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.89 +0.37 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.39 +0.42 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.89 +0.38 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.40 +0.43 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.89 +0.32 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.36 +0.28 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.88 +0.27 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.40 +0.33 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.97 +0.39 24 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.52 +0.36 24 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.10 +0.34 24 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.72 +0.30 24 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.38 +0.27 24 0 139 0
29JUN26 19.00 C 1.02 1.02 1.02 1.08 +0.23 24 1 58 0
29JUN26 19.50 C 0.00 0.00 0.00 0.82 +0.18 24 0 164 0
29JUN26 20.00 C 0.60 0.61 0.60 0.63 +0.16 25 4 564 -2
29JUN26 21.00 C 0.00 0.00 0.00 0.33 +0.09 24 0 535 0
29JUN26 22.00 C 0.17 0.17 0.17 0.16 +0.05 24 31 81 +31
29JUN26 23.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.89 +0.37 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.39 +0.42 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.89 +0.38 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.40 +0.42 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.90 +0.33 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.36 +0.28 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.88 +0.27 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.40 +0.30 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.04 +0.35 25 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.63 +0.33 25 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 2.26 +0.31 25 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.92 +0.28 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.61 +0.28 25 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.31 +0.21 24 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 1.09 +0.19 25 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.90 +0.16 25 0 65 0
29SEP26 21.00 C 0.48 0.52 0.48 0.60 +0.11 25 16 49 -15
29SEP26 22.00 C 0.00 0.00 0.00 0.40 +0.08 25 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 +0.06 25 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.89 +0.37 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.39 +0.42 25 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.89 +0.38 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.40 +0.42 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.90 +0.33 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.40 +0.32 14 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.88 +0.27 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.42 +0.23 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.10 +0.34 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.71 +0.31 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.36 +0.29 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.05 +0.26 23 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.76 +0.27 23 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.48 +0.21 23 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.26 +0.17 23 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 1.08 +0.15 23 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.77 +0.11 23 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 +0.09 23 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 +0.07 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 +0.05 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.41 +0.41 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.93 +0.36 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.47 +0.39 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.03 +0.38 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.62 +0.37 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.14 +0.25 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.89 +0.32 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.58 +0.31 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.29 +0.29 23 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.97 +0.26 23 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.75 +0.26 23 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.53 +0.22 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.35 +0.22 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.03 +0.18 23 0 35 0
30MAR27 22.00 C 0.00 0.00 0.00 0.78 +0.15 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.59 +0.12 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 +0.09 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.34 +0.08 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 +0.06 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
TOTAL CALL 569 12,502 +209
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 230 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 376 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 543 0
30MAR26 18.00 P 0.02 0.02 0.02 0.01 -0.03 33 26 605 -26
30MAR26 18.50 P 0.04 0.04 0.04 0.03 -0.10 28 16 353 0
30MAR26 19.00 P 0.15 0.17 0.12 0.12 -0.22 27 117 388 +16
30MAR26 19.50 P 0.00 0.00 0.00 0.35 -0.35 27 0 130 0
30MAR26 20.00 P 0.00 0.00 0.00 0.73 -0.39 29 0 167 0
30MAR26 21.00 P 0.00 0.00 0.00 1.68 -0.42 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.68 -0.42 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.72 -0.46 90 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.76 -0.42 121 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.69 -0.49 102 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.72 -0.45 137 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.76 -0.34 169 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.71 -0.42 158 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.71 -0.43 170 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.72 -0.42 189 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 135 0
29APR26 17.50 P 0.12 0.12 0.12 0.08 -0.07 26 1 96 +1
29APR26 18.00 P 0.18 0.18 0.18 0.16 -0.10 26 1 237 0
29APR26 18.50 P 0.30 0.34 0.30 0.28 -0.16 26 15 348 +13
29APR26 19.00 P 0.51 0.51 0.50 0.47 -0.20 26 8 99 -7
29APR26 19.50 P 0.73 0.74 0.71 0.69 -0.28 25 31 42 +17
29APR26 20.00 P 1.10 1.10 1.10 1.02 -0.29 26 1 1 +1
29APR26 21.00 P 0.00 0.00 0.00 1.78 -0.37 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.69 -0.41 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.72 -0.46 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.76 -0.42 49 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.70 -0.48 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.72 -0.45 56 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.76 -0.34 68 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.72 -0.41 67 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 967 0
28MAY26 17.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.17 -0.08 25 0 822 0
28MAY26 18.00 P 0.29 0.29 0.29 0.28 -0.11 25 10 39 0
28MAY26 18.50 P 0.44 0.44 0.44 0.43 -0.15 25 8 77 -8
28MAY26 19.00 P 0.62 0.62 0.62 0.62 -0.19 25 2 49 0
28MAY26 19.50 P 0.94 0.94 0.94 0.86 -0.24 24 6 23 -6
28MAY26 20.00 P 0.00 0.00 0.00 1.16 -0.27 25 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 1.88 -0.34 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.74 -0.38 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.75 -0.43 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.76 -0.42 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.70 -0.48 36 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.72 -0.45 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.76 -0.37 52 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.72 -0.45 52 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.04 25 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 -0.05 24 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 -0.08 25 0 56 0
29JUN26 17.00 P 0.00 0.00 0.00 0.31 -0.11 25 0 57 0
29JUN26 17.50 P 0.00 0.00 0.00 0.46 -0.14 25 0 163 0
29JUN26 18.00 P 0.00 0.00 0.00 0.64 -0.17 25 0 219 0
29JUN26 18.50 P 0.00 0.00 0.00 0.85 -0.21 24 0 64 0
29JUN26 19.00 P 0.00 0.00 0.00 1.12 -0.24 24 0 238 0
29JUN26 19.50 P 1.47 1.47 1.47 1.43 -0.29 24 9 185 0
29JUN26 20.00 P 0.00 0.00 0.00 1.78 -0.30 24 0 81 0
29JUN26 21.00 P 2.60 2.60 2.60 2.56 -0.35 24 5 33 -5
29JUN26 22.00 P 0.00 0.00 0.00 3.54 -0.26 29 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.49 -0.27 32 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.46 -0.27 35 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.44 -0.27 38 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.43 -0.28 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.41 -0.27 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.31 -0.48 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.29 -0.49 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.28 -0.42 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.04 25 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.05 25 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.06 26 0 46 0
29SEP26 16.00 P 0.39 0.39 0.39 0.34 -0.09 25 1 70 0
29SEP26 16.50 P 0.52 0.52 0.52 0.47 -0.11 26 1 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 -0.13 26 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.15 26 0 52 0
29SEP26 18.00 P 0.00 0.00 0.00 1.02 -0.18 26 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.26 -0.22 26 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.54 -0.24 26 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.85 -0.19 26 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.11 -0.28 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.84 -0.31 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.75 -0.36 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.64 -0.38 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.58 -0.39 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.56 -0.38 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.55 -0.35 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.56 -0.33 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.58 -0.26 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 -0.04 24 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 -0.06 24 0 56 0
30DEC26 15.50 P 0.39 0.39 0.39 0.33 -0.08 24 1 12 -1
30DEC26 16.00 P 0.00 0.00 0.00 0.44 -0.09 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.58 -0.12 24 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 -0.14 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 -0.16 24 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 -0.18 24 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.39 -0.21 24 0 1 0
30DEC26 19.00 P 1.73 1.73 1.73 1.67 -0.23 24 15 42 +15
30DEC26 19.50 P 2.04 2.04 2.04 1.96 -0.20 24 15 23 +15
30DEC26 20.00 P 0.00 0.00 0.00 2.22 -0.27 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.92 -0.41 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.82 -0.35 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.69 -0.38 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.61 -0.40 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.58 -0.39 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.56 -0.38 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.57 -0.35 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.58 -0.36 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.35 -0.04 24 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.58 -0.08 24 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 -0.08 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.91 -0.11 24 0 26 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 -0.12 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.33 -0.14 24 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.58 -0.17 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 -0.18 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 -0.21 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.40 -0.21 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.18 -0.25 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.95 -0.30 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.69 -0.38 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.61 -0.44 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.58 -0.39 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.56 -0.38 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.57 -0.35 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.58 -0.36 35 0 0 0
TOTAL PUT 289 12,261 +25
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$ 14.83
30MAR26 7.75 C 0.00 0.00 0.00 7.08 +0.17 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.83 +0.17 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.58 +0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.33 +0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.08 +0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.83 +0.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.58 +0.17 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.33 +0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.83 +0.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.33 +0.17 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.83 +0.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.33 +0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.83 +0.16 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.33 +0.16 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.83 +0.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.33 +0.16 0 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 0.84 +0.16 26 0 3 0
30MAR26 14.50 C 0.31 0.37 0.31 0.38 +0.10 23 11 149 -10
30MAR26 15.00 C 0.10 0.10 0.10 0.10 +0.03 24 16 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.60 +0.17 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.35 +0.17 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.10 +0.17 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.85 +0.16 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.36 +0.17 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.83 +0.14 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.84 +0.15 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.36 +0.17 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.87 +0.17 21 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.38 +0.15 18 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.93 +0.13 18 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.54 +0.09 17 0 27 0
29APR26 15.00 C 0.27 0.27 0.27 0.28 +0.06 18 1 159 0
29APR26 15.50 C 0.13 0.13 0.13 0.12 +0.02 18 2 135 +2
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 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 5.62 +0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.35 +0.15 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.10 +0.15 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.85 +0.14 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.36 +0.15 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.84 +0.13 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.88 +0.19 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.39 +0.17 18 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.90 +0.16 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.44 +0.15 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.99 +0.12 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.65 +0.10 17 0 76 0
28MAY26 15.00 C 0.00 0.00 0.00 0.39 +0.07 17 0 47 0
28MAY26 15.50 C 0.18 0.21 0.18 0.21 +0.04 17 33 63 +33
28MAY26 16.00 C 0.00 0.00 0.00 0.11 +0.03 18 0 19 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 18 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.39 +0.17 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.08 +0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.83 +0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.62 +0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.35 +0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.10 +0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.85 +0.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.36 +0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.85 +0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.88 +0.19 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.43 +0.17 18 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.95 +0.15 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.51 +0.14 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.11 +0.12 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.78 +0.12 18 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 +0.07 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.31 +0.05 17 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 +0.03 17 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 +0.03 18 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.62 +0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.37 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.13 +0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.39 +0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 +0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.42 +0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.95 +0.18 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.55 +0.15 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.11 +0.14 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 +0.13 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.34 +0.11 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.03 +0.12 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.07 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 +0.06 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.39 +0.05 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 +0.03 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 +0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +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 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.66 +0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.42 +0.13 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.17 +0.19 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.93 +0.20 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.45 +0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.97 +0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.04 +0.14 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.61 +0.08 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.27 +0.15 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.89 +0.14 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.55 +0.13 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.24 +0.14 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.96 +0.10 18 0 190 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 +0.07 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 +0.05 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 +0.04 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 +0.05 19 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 +0.04 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 108 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 5.66 +0.19 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.42 +0.13 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.93 +0.20 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.46 +0.19 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.98 +0.19 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.52 +0.18 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.06 +0.16 11 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.64 +0.08 15 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.30 +0.14 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.94 +0.13 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 +0.11 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.31 +0.09 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.03 +0.09 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 +0.07 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.65 +0.03 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 +0.04 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 +0.05 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 +0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 +0.03 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 63 3,311 +25
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 217 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 197 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 188 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 179 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 152 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 229 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 -0.06 26 0 320 0
30MAR26 15.00 P 0.32 0.32 0.32 0.27 -0.14 25 2 60 0
30MAR26 15.50 P 0.00 0.00 0.00 0.68 -0.17 25 0 22 0
30MAR26 16.00 P 0.00 0.00 0.00 1.17 -0.17 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.67 -0.17 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.17 -0.17 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.69 -0.20 80 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.19 -0.20 91 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.69 -0.19 101 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.19 -0.19 111 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.69 -0.20 120 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.19 -0.19 130 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.19 -0.19 147 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.19 -0.22 163 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.19 -0.19 178 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 39 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 23 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.04 19 0 136 0
29APR26 14.50 P 0.00 0.00 0.00 0.20 -0.08 19 0 47 0
29APR26 15.00 P 0.00 0.00 0.00 0.43 -0.12 19 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 0.76 -0.15 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.19 -0.16 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.67 -0.17 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.17 -0.17 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.69 -0.20 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.19 -0.20 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.69 -0.19 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.19 -0.19 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.69 -0.20 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.19 -0.19 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.19 -0.19 61 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.19 -0.22 67 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.19 -0.19 73 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 47 0
28MAY26 13.50 P 0.00 0.00 0.00 0.05 -0.03 18 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 -0.05 18 0 251 0
28MAY26 14.50 P 0.00 0.00 0.00 0.28 -0.08 18 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 0.52 -0.11 18 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.85 -0.14 18 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.23 -0.15 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.68 -0.16 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.17 -0.17 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.69 -0.20 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.19 -0.20 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.69 -0.19 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.19 -0.19 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.69 -0.20 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.19 -0.19 42 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.19 -0.19 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.19 -0.22 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.03 17 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.04 18 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 -0.07 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.61 -0.10 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.90 -0.12 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.27 -0.14 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.70 -0.16 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.17 -0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.69 -0.20 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.19 -0.20 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.69 -0.19 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.19 -0.19 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.69 -0.20 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.19 -0.19 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.19 -0.19 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.19 -0.22 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.19 -0.20 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 -0.04 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 -0.06 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 -0.09 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 -0.10 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.05 -0.12 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.39 -0.14 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.78 -0.15 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.21 -0.16 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.73 -0.18 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.20 -0.22 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.69 -0.19 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.19 -0.20 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.69 -0.20 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.19 -0.20 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.19 -0.20 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.19 -0.22 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.19 -0.20 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.04 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 -0.06 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 -0.10 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.14 -0.08 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.41 -0.09 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 -0.11 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.11 -0.12 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 -0.21 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.01 -0.14 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.46 -0.15 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.92 -0.16 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.40 -0.16 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.85 -0.19 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.33 -0.18 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.29 -0.18 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.25 -0.22 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.21 -0.23 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 11.50 P 0.12 0.12 0.12 0.10 -0.02 18 1 1 +1
30MAR27 12.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 -0.04 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 -0.05 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.73 -0.07 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.96 -0.08 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.23 -0.09 19 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.54 -0.06 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.83 -0.11 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.19 -0.12 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.58 -0.20 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.07 -0.14 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.51 -0.15 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.96 -0.15 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.42 -0.17 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.88 -0.19 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.35 -0.20 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.30 -0.22 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.26 -0.22 26 0 0 0
TOTAL PUT 3 2,951 +1
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$ 47.26
30MAR26 20.00 C 0.00 0.00 0.00 27.27 -0.24 242 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.27 -0.24 226 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.27 -0.24 211 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.27 -0.24 197 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.27 -0.24 183 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.27 -0.24 169 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.27 -0.24 154 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.27 -0.24 139 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.27 -0.24 119 0 0 0
30MAR26 29.00 C 17.95 17.95 17.95 18.27 -0.24 0 1 1 0
30MAR26 30.00 C 0.00 0.00 0.00 17.27 -0.24 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.27 -0.25 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.27 -0.24 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.27 -0.24 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.27 -0.24 0 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 12.27 -0.24 0 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 11.27 -0.25 0 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 10.27 -0.25 0 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 9.27 -0.25 0 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 8.27 -0.25 0 0 237 0
30MAR26 40.00 C 0.00 0.00 0.00 7.27 -0.25 0 0 843 0
30MAR26 41.00 C 6.11 6.12 6.11 6.27 -0.25 0 29 238 -29
30MAR26 42.00 C 0.00 0.00 0.00 5.27 -0.25 0 0 513 0
30MAR26 43.00 C 0.00 0.00 0.00 4.28 -0.25 33 0 310 0
30MAR26 44.00 C 0.00 0.00 0.00 3.28 -0.28 26 0 413 0
30MAR26 45.00 C 1.80 2.37 1.77 2.32 -0.32 28 119 838 -44
30MAR26 46.00 C 1.35 1.36 1.00 1.46 -0.30 28 498 912 +111
30MAR26 47.00 C 0.66 0.76 0.48 0.75 -0.36 27 377 523 -89
30MAR26 48.00 C 0.28 0.34 0.22 0.33 -0.30 28 27 1,556 -4
30MAR26 49.00 C 0.20 0.20 0.09 0.12 -0.21 28 271 613 +13
30MAR26 50.00 C 0.08 0.08 0.04 0.04 -0.11 29 104 971 -3
30MAR26 52.50 C 0.02 0.02 0.02 0.01 -0.01 39 8 396 -8
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 155 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 159 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.33 -0.28 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.34 -0.51 47 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 15.34 -0.43 39 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.34 -0.32 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.34 -0.44 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.35 -0.54 35 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.35 -0.51 28 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 10.36 -0.29 32 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.38 -0.54 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.41 -0.52 33 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 7.46 -0.49 33 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 6.53 -0.48 33 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 5.64 -0.46 33 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 4.81 -0.28 33 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 4.03 -0.28 33 0 721 0
29APR26 45.00 C 2.88 3.22 2.80 3.22 -0.38 31 200 404 -15
29APR26 46.00 C 2.33 2.61 2.28 2.61 -0.27 32 261 510 -111
29APR26 47.00 C 1.95 2.10 1.77 2.08 -0.25 32 99 359 -31
29APR26 48.00 C 1.44 1.64 1.44 1.62 -0.24 32 139 589 +34
29APR26 49.00 C 1.17 1.28 1.08 1.26 -0.20 33 519 645 +154
29APR26 50.00 C 1.00 1.00 0.84 0.98 -0.19 33 212 457 -89
29APR26 52.50 C 0.59 0.59 0.45 0.45 -0.14 33 62 1,173 -26
29APR26 55.00 C 0.24 0.26 0.24 0.18 -0.08 33 24 202 -9
29APR26 57.50 C 0.14 0.14 0.14 0.07 -0.04 33 15 66 +15
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 49 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 24 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.41 -0.51 34 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.42 -0.52 34 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.43 -0.51 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.44 -0.45 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.35 -0.56 0 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 10.36 -0.72 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 9.47 -0.65 26 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 8.54 -0.48 28 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 7.74 -0.28 32 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 6.88 -0.51 32 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.07 -0.48 32 0 138 0
28MAY26 43.00 C 5.40 5.40 5.40 5.30 -0.30 32 1 209 +1
28MAY26 44.00 C 0.00 0.00 0.00 4.59 -0.30 32 0 239 0
28MAY26 45.00 C 3.53 3.85 3.53 3.82 -0.29 31 124 347 -3
28MAY26 46.00 C 3.07 3.27 3.07 3.24 -0.29 31 144 291 -93
28MAY26 47.00 C 2.50 2.73 2.50 2.73 -0.27 31 162 428 +132
28MAY26 48.00 C 2.07 2.23 2.03 2.28 -0.26 31 117 552 +42
28MAY26 49.00 C 1.77 1.93 1.70 1.88 -0.24 32 262 409 +83
28MAY26 50.00 C 1.49 1.61 1.44 1.58 -0.19 32 88 363 +5
28MAY26 52.50 C 0.00 0.00 0.00 0.95 -0.19 33 0 876 0
28MAY26 55.00 C 0.61 0.61 0.61 0.52 -0.14 33 15 200 0
28MAY26 57.50 C 0.35 0.36 0.35 0.27 -0.09 32 30 104 -15
28MAY26 60.00 C 0.25 0.26 0.25 0.14 -0.05 33 4 91 +4
28MAY26 62.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.40 -0.29 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.40 -0.24 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.41 -0.41 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.42 -0.26 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.42 -0.28 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.43 -0.24 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.44 -0.07 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.44 -0.24 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.45 -0.24 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.46 -0.34 34 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 16.47 -0.38 33 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 15.41 -0.51 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.42 -0.52 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 13.43 -0.51 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 12.44 -0.59 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 11.40 -0.51 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 10.45 -0.63 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.52 -0.60 19 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 8.85 -0.18 32 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 7.99 -0.25 32 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.18 -0.46 32 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.40 -0.24 32 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.67 -0.23 32 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 4.98 -0.23 32 0 3,517 0
29JUN26 45.00 C 4.06 4.06 4.06 4.23 -0.35 30 15 238 0
29JUN26 46.00 C 3.62 3.68 3.61 3.68 -0.21 31 49 300 +17
29JUN26 47.00 C 3.04 3.18 3.04 3.17 -0.19 31 39 541 +39
29JUN26 48.00 C 0.00 0.00 0.00 2.73 -0.17 31 0 580 0
29JUN26 49.00 C 2.29 2.29 2.29 2.34 -0.17 31 15 810 +15
29JUN26 50.00 C 1.92 1.97 1.84 1.96 -0.22 31 46 661 +45
29JUN26 52.50 C 0.00 0.00 0.00 1.33 -0.13 32 0 129 0
29JUN26 55.00 C 0.00 0.00 0.00 0.82 -0.09 32 0 50 0
29JUN26 57.50 C 0.56 0.56 0.55 0.49 -0.06 32 40 96 0
29JUN26 60.00 C 0.00 0.00 0.00 0.28 -0.05 32 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.43 -0.53 34 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.44 -0.24 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.44 -0.32 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.45 -0.26 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.46 -0.34 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.48 -0.37 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.41 -0.51 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.42 -0.52 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.43 -0.51 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 12.44 -0.63 0 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 11.52 -0.45 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.62 -0.46 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 9.76 -0.45 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.97 -0.60 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.36 -0.39 31 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.63 -0.24 31 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 6.92 -0.24 31 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.27 -0.43 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 5.66 -0.40 31 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 5.10 -0.22 31 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 4.47 -0.19 30 0 523 0
29SEP26 47.00 C 0.00 0.00 0.00 4.01 -0.19 30 0 947 0
29SEP26 48.00 C 0.00 0.00 0.00 3.59 -0.18 30 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 3.21 -0.19 30 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 2.87 -0.18 30 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.17 -0.16 31 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.59 -0.14 31 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 1.14 -0.11 31 0 78 0
29SEP26 60.00 C 0.00 0.00 0.00 0.81 -0.09 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.57 -0.07 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 -0.07 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.47 -0.24 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.49 -0.31 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.48 -0.41 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.41 -0.51 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.42 -0.53 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.46 -0.48 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.55 -0.63 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.68 -0.64 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.85 -0.34 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.10 -0.51 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.36 -0.48 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.96 -0.05 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.28 -0.39 30 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.65 -0.34 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.06 -0.20 30 0 67 0
30DEC26 44.00 C 6.11 6.11 6.11 6.49 -0.18 30 5 222 0
30DEC26 45.00 C 0.00 0.00 0.00 5.98 -0.16 30 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 5.31 -0.21 29 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.88 -0.19 29 0 169 0
30DEC26 48.00 C 0.00 0.00 0.00 4.46 -0.20 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 4.06 -0.18 30 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 3.72 -0.18 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.94 -0.15 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.30 -0.13 30 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.78 -0.12 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.42 -0.09 30 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 1.13 -0.08 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.83 -0.07 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.62 -0.07 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.48 -0.07 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.58 -0.36 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.77 -0.41 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.00 -0.32 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.28 -0.45 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.58 -0.25 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.91 -0.24 28 0 0 0
30MAR27 40.00 C 9.50 9.50 9.50 9.56 -0.01 30 1 1 +1
30MAR27 41.00 C 0.00 0.00 0.00 8.92 +0.03 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.34 -0.03 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.76 -0.25 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.22 -0.24 30 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 6.72 -0.24 30 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 6.04 -0.23 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 5.61 -0.22 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.20 -0.22 29 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 4.79 -0.22 29 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.45 -0.19 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.63 -0.17 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.95 -0.18 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.40 -0.15 29 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 1.95 -0.14 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.63 -0.10 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.28 -0.15 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.01 -0.09 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.81 -0.08 30 0 0 0
TOTAL CALL 4,122 34,543 +142
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 272 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 257 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 244 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 230 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 218 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 206 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 194 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 183 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 172 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 150 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 140 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 112 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 971 0
30MAR26 41.00 P 0.02 0.03 0.02 0.01 0.00 53 58 845 -8
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,006 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 751 0
30MAR26 44.00 P 0.06 0.07 0.06 0.01 -0.03 29 58 744 +40
30MAR26 45.00 P 0.26 0.26 0.16 0.05 -0.07 28 20 479 -15
30MAR26 46.00 P 0.54 0.57 0.24 0.19 -0.12 29 379 878 +24
30MAR26 47.00 P 0.82 0.84 0.59 0.52 -0.12 29 617 793 +12
30MAR26 48.00 P 1.48 1.59 1.18 1.10 -0.06 30 160 477 -45
30MAR26 49.00 P 2.09 2.13 2.04 1.90 +0.03 32 75 477 -12
30MAR26 50.00 P 0.00 0.00 0.00 2.76 +0.13 28 0 257 0
30MAR26 52.50 P 0.00 0.00 0.00 5.24 +0.24 0 0 75 0
30MAR26 55.00 P 0.00 0.00 0.00 7.74 +0.24 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.51 +0.37 121 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.01 +0.46 140 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.51 +0.38 157 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.01 +0.51 174 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.51 +0.49 190 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.01 +0.51 204 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.03 -0.01 34 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 201 0
29APR26 40.00 P 0.15 0.15 0.14 0.10 -0.02 33 50 473 +10
29APR26 41.00 P 0.23 0.23 0.21 0.18 -0.02 33 26 531 -26
29APR26 42.00 P 0.41 0.41 0.30 0.29 -0.04 33 35 685 0
29APR26 43.00 P 0.49 0.50 0.49 0.46 -0.04 33 125 840 -101
29APR26 44.00 P 0.73 0.73 0.68 0.69 -0.04 34 240 1,111 -48
29APR26 45.00 P 1.07 1.12 0.97 0.99 -0.03 34 94 363 -50
29APR26 46.00 P 1.50 1.56 1.36 1.37 -0.03 34 446 540 +46
29APR26 47.00 P 2.03 2.03 1.87 1.83 -0.02 34 215 489 -10
29APR26 48.00 P 2.65 2.65 2.39 2.38 0.00 34 275 421 -43
29APR26 49.00 P 3.05 3.10 3.05 3.01 +0.02 35 30 374 -15
29APR26 50.00 P 0.00 0.00 0.00 3.60 +0.04 33 0 351 0
29APR26 52.50 P 0.00 0.00 0.00 5.58 +0.11 33 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 7.84 +0.17 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.55 +0.41 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.01 +0.46 56 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.51 +0.38 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.01 +0.51 69 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.51 +0.49 75 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.01 +0.51 81 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.03 -0.01 33 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 278 0
28MAY26 37.00 P 0.14 0.14 0.14 0.08 -0.02 32 10 48 +10
28MAY26 38.00 P 0.18 0.18 0.18 0.13 -0.03 32 10 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 97 0
28MAY26 40.00 P 0.39 0.39 0.35 0.31 -0.04 33 19 337 0
28MAY26 41.00 P 0.49 0.49 0.49 0.45 -0.04 33 2 525 0
28MAY26 42.00 P 0.00 0.00 0.00 0.64 -0.03 33 0 455 0
28MAY26 43.00 P 0.88 0.88 0.88 0.88 -0.03 33 30 587 0
28MAY26 44.00 P 0.00 0.00 0.00 1.18 -0.03 33 0 903 0
28MAY26 45.00 P 1.72 1.72 1.56 1.53 -0.03 33 320 513 +288
28MAY26 46.00 P 2.09 2.15 1.93 1.94 -0.04 33 116 201 +49
28MAY26 47.00 P 2.61 2.61 2.41 2.43 -0.04 33 275 630 +231
28MAY26 48.00 P 3.20 3.20 2.95 2.98 -0.02 33 69 419 +54
28MAY26 49.00 P 3.63 3.72 3.63 3.59 0.00 34 60 297 -18
28MAY26 50.00 P 0.00 0.00 0.00 4.12 0.00 32 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 5.97 +0.24 32 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 8.07 +0.36 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.67 +0.29 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.07 +0.52 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.52 +0.32 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.01 +0.51 53 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.51 +0.49 58 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.01 +0.43 62 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 32 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 32 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 0.00 32 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 0.00 32 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 0.00 32 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 0.00 32 0 239 0
29JUN26 38.00 P 0.42 0.42 0.42 0.38 0.00 32 1 32 +1
29JUN26 39.00 P 0.00 0.00 0.00 0.53 0.00 32 0 79 0
29JUN26 40.00 P 0.00 0.00 0.00 0.72 0.00 32 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 0.94 0.00 32 0 140 0
29JUN26 42.00 P 1.38 1.38 1.38 1.20 -0.01 32 15 111 +5
29JUN26 43.00 P 1.73 1.73 1.73 1.53 +0.01 32 15 195 +15
29JUN26 44.00 P 2.03 2.03 2.03 1.91 0.00 32 15 1,227 -15
29JUN26 45.00 P 2.49 2.49 2.38 2.33 0.00 32 64 168 +7
29JUN26 46.00 P 2.96 2.96 2.86 2.82 0.00 32 83 141 -24
29JUN26 47.00 P 3.57 3.58 3.43 3.38 +0.02 32 132 240 +32
29JUN26 48.00 P 4.16 4.16 3.93 3.97 +0.04 33 20 176 +15
29JUN26 49.00 P 4.62 4.62 4.62 4.59 +0.02 32 15 186 0
29JUN26 50.00 P 0.00 0.00 0.00 5.20 +0.11 32 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 7.05 +0.13 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.38 +0.43 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.61 +0.47 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.92 +0.28 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.29 +0.43 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.70 +0.51 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.14 +0.35 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.59 +0.37 46 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 0.03 -0.01 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 0.00 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 0.00 31 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 -0.01 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 -0.01 31 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.54 -0.01 31 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.69 -0.01 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.89 -0.01 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.13 +0.02 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.40 0.00 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.68 0.00 31 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 2.00 -0.01 31 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 2.38 0.00 31 0 93 0
29SEP26 44.00 P 0.00 0.00 0.00 2.80 +0.01 31 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.25 0.00 31 0 121 0
29SEP26 46.00 P 0.00 0.00 0.00 3.77 +0.03 31 0 321 0
29SEP26 47.00 P 0.00 0.00 0.00 4.31 +0.02 31 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.90 +0.03 31 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.54 +0.03 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.20 +0.04 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.85 +0.22 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.05 +0.47 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.15 +0.50 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.36 +0.55 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.64 +0.51 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.94 +0.47 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.36 +0.55 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.77 +0.54 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 0.00 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 0.27 -0.01 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.47 -0.01 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.59 -0.01 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 0.00 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.92 -0.01 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.12 -0.01 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.37 0.00 30 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.68 +0.05 31 0 77 0
30DEC26 40.00 P 2.15 2.15 2.08 2.00 0.00 31 91 172 -45
30DEC26 41.00 P 0.00 0.00 0.00 2.34 0.00 31 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 2.72 +0.01 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.14 +0.02 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.58 +0.03 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.08 +0.03 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.58 +0.03 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.15 +0.05 31 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.73 +0.05 31 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.34 +0.07 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.00 +0.07 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.74 +0.18 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.64 +0.12 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.68 +0.35 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.85 +0.15 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.11 +0.35 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.45 +0.28 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.84 +0.49 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.21 +0.39 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.83 -0.02 30 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.23 -0.05 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.48 -0.01 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.74 -0.01 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.10 +0.05 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.44 -0.01 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.79 -0.01 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.21 0.00 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.63 0.00 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.09 +0.01 30 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.59 +0.01 31 0 0 0
30MAR27 46.00 P 5.19 5.19 5.19 5.10 +0.01 31 5 5 +5
30MAR27 47.00 P 0.00 0.00 0.00 5.66 +0.02 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.25 +0.03 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.84 +0.03 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.50 +0.05 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 9.20 +0.07 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.06 +0.08 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.06 +0.10 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.16 +0.21 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.36 +0.27 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.65 +0.16 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.00 +0.41 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.38 +0.36 37 0 0 0
TOTAL PUT 4,270 41,370 +369
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$ 8.49
30MAR26 3.70 C 0.00 0.00 0.00 4.79 +0.15 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.71 +0.18 342 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.61 +0.18 332 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.49 +0.16 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.43 +0.20 354 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.29 +0.16 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.09 +0.16 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.99 +0.16 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.89 +0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.79 +0.16 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.69 +0.16 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.59 +0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.49 +0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.28 +0.20 246 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.99 +0.16 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.74 +0.14 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.49 +0.13 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.24 +0.16 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.99 +0.16 0 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 1.74 +0.13 0 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.49 +0.14 0 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.24 +0.12 0 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.00 +0.14 58 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 0.76 +0.10 54 0 537 0
30MAR26 8.00 C 0.00 0.00 0.00 0.53 +0.08 49 0 196 0
30MAR26 8.25 C 0.32 0.32 0.31 0.35 +0.05 52 593 1,001 +592
30MAR26 8.50 C 0.20 0.27 0.20 0.21 +0.02 53 394 863 +83
30MAR26 8.75 C 0.19 0.19 0.12 0.11 0.00 53 72 809 +9
30MAR26 9.00 C 0.12 0.13 0.08 0.06 0.00 56 220 1,709 -94
30MAR26 9.25 C 0.07 0.07 0.06 0.03 0.00 58 132 1,047 -130
30MAR26 9.50 C 0.04 0.04 0.03 0.02 0.00 64 111 1,357 +61
30MAR26 9.75 C 0.02 0.02 0.02 0.01 0.00 65 30 881 -30
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,491 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,369 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,486 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 2,197 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,544 0
30MAR26 12.50 C 0.01 0.01 0.01 0.01 0.00 152 10 987 -10
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 165 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 177 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 189 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 200 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 210 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 220 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 230 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 3.53 +0.14 95 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.28 +0.19 87 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.00 +0.14 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.74 +0.14 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.51 +0.11 50 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.26 +0.15 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.04 +0.14 56 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.84 +0.15 62 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.57 +0.12 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.35 +0.10 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.15 +0.09 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.96 +0.06 48 0 0 0
29APR26 8.00 C 0.95 0.95 0.95 0.80 +0.07 49 5 195 -5
29APR26 8.25 C 0.00 0.00 0.00 0.66 +0.07 50 0 47 0
29APR26 8.50 C 0.63 0.63 0.63 0.53 +0.04 50 130 137 -66
29APR26 8.75 C 0.00 0.00 0.00 0.43 +0.04 50 0 236 0
29APR26 9.00 C 0.40 0.40 0.40 0.34 +0.03 51 2 304 +2
29APR26 9.25 C 0.29 0.35 0.27 0.27 +0.04 51 189 2,300 -123
29APR26 9.50 C 0.25 0.26 0.25 0.21 +0.03 51 15 1,544 0
29APR26 9.75 C 0.00 0.00 0.00 0.17 +0.03 52 0 638 0
29APR26 10.00 C 0.14 0.14 0.14 0.13 +0.02 53 35 2,011 0
29APR26 10.50 C 0.11 0.12 0.11 0.07 +0.01 52 83 780 +8
29APR26 11.00 C 0.07 0.07 0.07 0.04 +0.01 52 80 962 -73
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 52 0 889 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 701 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 1 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 3.53 +0.12 65 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.30 +0.16 68 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.07 +0.21 69 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.79 +0.14 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.61 +0.19 65 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.36 +0.19 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.11 +0.15 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.93 +0.19 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.68 +0.14 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.53 +0.17 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.35 +0.14 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.18 +0.11 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.97 +0.04 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.83 +0.04 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.72 +0.04 49 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.61 +0.03 49 0 227 0
28MAY26 9.00 C 0.00 0.00 0.00 0.52 +0.02 50 0 250 0
28MAY26 9.25 C 0.52 0.52 0.52 0.45 +0.03 51 101 393 0
28MAY26 9.50 C 0.36 0.41 0.36 0.38 +0.02 51 9 730 +4
28MAY26 9.75 C 0.00 0.00 0.00 0.32 +0.02 51 0 645 0
28MAY26 10.00 C 0.00 0.00 0.00 0.27 +0.02 51 0 1,040 0
28MAY26 10.50 C 0.00 0.00 0.00 0.18 +0.01 51 0 561 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 0.00 51 0 329 0
28MAY26 11.50 C 0.00 0.00 0.00 0.08 0.00 51 0 232 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 626 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 0.00 53 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 0.00 54 0 521 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 54 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 3.57 +0.16 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.30 +0.14 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.07 +0.18 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.87 +0.19 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.66 +0.22 62 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.43 +0.22 58 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.20 +0.19 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.02 +0.19 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.78 +0.17 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.63 +0.16 54 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.41 +0.10 50 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.27 +0.10 51 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.10 +0.06 49 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.98 +0.07 50 0 187 0
29JUN26 8.50 C 0.98 0.98 0.98 0.86 +0.06 50 1 687 0
29JUN26 8.75 C 0.74 0.74 0.74 0.76 +0.06 50 30 201 +30
29JUN26 9.00 C 0.65 0.65 0.65 0.67 +0.06 50 30 864 +30
29JUN26 9.25 C 0.57 0.63 0.56 0.58 +0.05 50 33 196 +28
29JUN26 9.50 C 0.00 0.00 0.00 0.51 +0.05 51 0 220 0
29JUN26 9.75 C 0.00 0.00 0.00 0.45 +0.05 51 0 353 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 +0.06 52 0 291 0
29JUN26 10.50 C 0.00 0.00 0.00 0.30 +0.05 52 0 598 0
29JUN26 11.00 C 0.00 0.00 0.00 0.22 +0.04 52 0 1,626 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 +0.03 52 0 514 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 183 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 428 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 217 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 3.59 +0.18 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.35 +0.16 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.14 +0.17 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.91 +0.16 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.71 +0.16 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.54 +0.17 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.32 +0.14 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.14 +0.11 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.97 +0.14 50 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.80 +0.11 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.65 +0.08 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 +0.10 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.38 +0.07 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.27 +0.06 49 0 31 0
29SEP26 8.50 C 1.25 1.25 1.25 1.15 +0.04 49 29 30 +24
29SEP26 8.75 C 0.00 0.00 0.00 1.05 +0.02 49 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 +0.02 49 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 0.88 +0.02 49 0 16 0
29SEP26 9.50 C 0.88 0.88 0.88 0.80 +0.02 49 1 247 0
29SEP26 9.75 C 0.00 0.00 0.00 0.74 +0.03 50 0 151 0
29SEP26 10.00 C 0.79 0.79 0.79 0.68 +0.04 50 6 200 +6
29SEP26 10.50 C 0.00 0.00 0.00 0.57 +0.04 50 0 356 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 +0.05 51 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 +0.04 51 0 94 0
29SEP26 12.00 C 0.42 0.42 0.42 0.32 +0.03 50 6 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 +0.03 51 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 +0.02 51 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 +0.02 50 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.02 51 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 +0.01 50 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 3.60 +0.11 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.38 +0.11 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.17 +0.10 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.98 +0.09 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.79 +0.09 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.61 +0.08 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.44 +0.08 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.28 +0.13 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.13 +0.13 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.98 +0.11 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.84 +0.11 47 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.73 +0.11 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 +0.09 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 +0.07 47 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.39 +0.06 47 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.30 +0.07 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.21 +0.07 48 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.12 +0.05 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 +0.05 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 +0.04 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 +0.04 49 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.80 +0.03 49 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 +0.05 50 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 +0.05 50 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 +0.04 50 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 +0.04 50 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 +0.03 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 +0.03 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 +0.02 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 +0.02 49 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.02 49 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 2.90 +0.08 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.74 +0.08 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.58 +0.09 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.43 +0.09 46 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.29 +0.09 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.16 +0.08 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.02 +0.06 46 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.92 +0.07 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.80 +0.07 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.69 +0.07 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.59 +0.06 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.50 +0.06 47 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.41 +0.06 47 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.33 +0.05 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.25 +0.05 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.19 +0.05 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.12 +0.05 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.00 +0.05 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 +0.06 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.81 +0.06 49 0 12 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 +0.07 49 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 +0.05 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 +0.05 49 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.49 +0.04 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 +0.04 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 +0.04 49 0 0 0
TOTAL CALL 2,348 56,995 +346
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 323 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 304 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 295 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 286 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 277 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 268 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 252 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 244 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 236 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 228 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 221 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 214 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 196 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 179 0 108 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 163 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 148 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 132 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 457 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 691 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.02 61 0 485 0
30MAR26 7.75 P 0.05 0.05 0.02 0.02 -0.05 56 39 1,091 0
30MAR26 8.00 P 0.09 0.10 0.09 0.06 -0.07 58 11 1,404 +10
30MAR26 8.25 P 0.11 0.19 0.08 0.12 -0.09 56 221 838 +164
30MAR26 8.50 P 0.19 0.21 0.18 0.23 -0.12 57 510 1,051 +96
30MAR26 8.75 P 0.36 0.36 0.28 0.39 -0.14 59 28 2,132 0
30MAR26 9.00 P 0.50 0.54 0.44 0.58 -0.14 60 136 2,226 -105
30MAR26 9.25 P 0.00 0.00 0.00 0.78 -0.19 53 0 794 0
30MAR26 9.50 P 0.00 0.00 0.00 1.02 -0.19 57 0 1,459 0
30MAR26 9.75 P 0.00 0.00 0.00 1.28 -0.16 77 0 852 0
30MAR26 10.00 P 1.50 1.50 1.50 1.54 -0.13 95 6 1,314 0
30MAR26 10.50 P 1.87 1.87 1.87 2.01 -0.23 0 45 324 -243
30MAR26 11.00 P 0.00 0.00 0.00 2.51 -0.23 0 0 219 -62
30MAR26 11.50 P 0.00 0.00 0.00 3.04 -0.14 152 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 3.55 -0.13 178 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.05 -0.15 194 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.51 -0.16 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.04 -0.13 213 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.53 -0.15 214 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.03 -0.14 226 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.51 -0.17 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.05 -0.13 274 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.53 -0.16 259 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 56 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 84 0
29APR26 6.75 P 0.05 0.05 0.05 0.05 -0.01 54 10 58 +10
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 58 0
29APR26 7.25 P 0.10 0.10 0.10 0.11 -0.03 52 46 173 0
29APR26 7.50 P 0.17 0.17 0.14 0.16 -0.04 52 27 614 +27
29APR26 7.75 P 0.20 0.21 0.20 0.23 -0.05 52 15 559 +10
29APR26 8.00 P 0.33 0.33 0.29 0.32 -0.06 52 214 343 -180
29APR26 8.25 P 0.36 0.44 0.36 0.43 -0.06 53 36 756 0
29APR26 8.50 P 0.50 0.57 0.48 0.56 -0.08 53 1,070 2,056 +1,013
29APR26 8.75 P 0.63 0.63 0.63 0.70 -0.08 53 130 772 -130
29APR26 9.00 P 0.76 0.81 0.76 0.84 -0.13 51 55 810 +55
29APR26 9.25 P 1.04 1.04 1.04 1.05 -0.09 55 6 2,600 0
29APR26 9.50 P 0.00 0.00 0.00 1.24 -0.10 56 0 1,755 0
29APR26 9.75 P 0.00 0.00 0.00 1.45 -0.09 57 0 694 0
29APR26 10.00 P 1.50 1.50 1.50 1.66 -0.13 58 5 571 0
29APR26 10.50 P 0.00 0.00 0.00 2.12 -0.12 62 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.53 -0.21 51 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 3.06 -0.12 67 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.55 -0.17 71 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.05 -0.15 78 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.55 -0.12 83 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.04 -0.17 86 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.53 -0.15 87 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.03 -0.14 91 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.53 -0.15 96 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 -0.01 53 1 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 -0.02 53 0 77 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 -0.03 51 0 40 0
28MAY26 6.75 P 0.15 0.15 0.15 0.12 -0.03 52 30 376 0
28MAY26 7.00 P 0.18 0.18 0.18 0.17 -0.04 52 30 68 0
28MAY26 7.25 P 0.22 0.22 0.22 0.23 -0.05 52 12 297 -12
28MAY26 7.50 P 0.00 0.00 0.00 0.30 -0.06 52 0 69 0
28MAY26 7.75 P 0.35 0.35 0.35 0.38 -0.07 51 48 265 0
28MAY26 8.00 P 0.00 0.00 0.00 0.49 -0.07 52 1 508 0
28MAY26 8.25 P 0.00 0.00 0.00 0.60 -0.08 52 0 364 0
28MAY26 8.50 P 0.73 0.73 0.69 0.73 -0.08 52 2 875 -1
28MAY26 8.75 P 0.82 0.82 0.82 0.88 -0.08 53 30 658 +30
28MAY26 9.00 P 0.00 0.00 0.00 1.04 -0.08 53 0 436 0
28MAY26 9.25 P 0.00 0.00 0.00 1.21 -0.09 53 0 201 0
28MAY26 9.50 P 0.00 0.00 0.00 1.39 -0.13 54 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.59 -0.14 55 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.77 -0.16 54 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 2.22 -0.14 57 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.65 -0.18 57 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.08 -0.22 54 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.55 -0.20 55 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.05 -0.18 59 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.55 -0.13 64 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.04 -0.17 66 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.54 -0.17 70 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.04 -0.14 74 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.53 -0.15 75 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.05 -0.14 84 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.54 -0.15 85 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.01 -0.16 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.51 -0.18 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 53 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 52 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 -0.01 53 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.01 53 1 279 -1
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.02 52 0 249 0
29JUN26 6.50 P 0.19 0.19 0.19 0.18 -0.02 52 201 412 +141
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.04 52 0 791 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.04 52 0 851 0
29JUN26 7.25 P 0.35 0.35 0.35 0.39 -0.03 52 1 348 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.47 -0.04 52 0 505 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 -0.03 52 0 702 0
29JUN26 8.00 P 0.65 0.65 0.65 0.70 -0.03 53 3 215 -1
29JUN26 8.25 P 0.83 0.83 0.79 0.83 -0.02 53 31 501 +29
29JUN26 8.50 P 0.00 0.00 0.00 0.97 -0.03 53 3 394 0
29JUN26 8.75 P 0.00 0.00 0.00 1.12 -0.03 53 0 708 0
29JUN26 9.00 P 1.17 1.17 1.17 1.28 -0.03 53 20 322 -20
29JUN26 9.25 P 0.00 0.00 0.00 1.45 -0.03 54 0 153 0
29JUN26 9.50 P 0.00 0.00 0.00 1.64 -0.03 54 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.82 -0.11 54 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.99 -0.11 53 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 2.44 -0.07 57 0 608 0
29JUN26 11.00 P 2.71 2.71 2.71 2.84 -0.12 55 90 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.28 -0.13 56 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.73 -0.15 56 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.22 -0.13 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.68 -0.14 59 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.17 -0.15 61 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.68 -0.11 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.15 -0.12 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.66 -0.10 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.11 -0.14 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.63 -0.13 73 0 0 0
29JUN26 16.50 P 8.01 8.01 8.01 8.09 -0.14 67 16 16 +16
29JUN26 17.00 P 8.48 8.48 8.48 8.59 -0.17 70 17 17 +17
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.01 51 0 154 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.01 51 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 -0.02 51 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 -0.03 50 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 -0.03 51 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.38 -0.03 51 0 248 0
29SEP26 6.75 P 0.48 0.48 0.48 0.45 -0.04 51 30 68 +30
29SEP26 7.00 P 0.00 0.00 0.00 0.55 -0.03 51 0 23 0
29SEP26 7.25 P 0.61 0.61 0.61 0.64 -0.04 51 1 36 0
29SEP26 7.50 P 0.73 0.73 0.73 0.75 -0.05 51 1 432 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.04 51 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 -0.05 51 0 28 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 -0.05 51 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.02 52 3 9 +3
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.03 52 0 39 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 -0.04 52 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.75 -0.05 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 -0.09 52 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.10 -0.09 52 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.28 -0.10 52 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.68 -0.11 53 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 -0.11 54 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.52 -0.11 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.96 -0.10 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.39 -0.12 56 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.83 -0.14 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.30 -0.12 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.75 -0.15 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.23 -0.14 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.72 -0.13 59 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.20 -0.13 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.66 -0.15 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.02 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.03 49 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 -0.03 49 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 -0.03 50 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 -0.03 50 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 -0.04 50 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 -0.04 50 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 -0.05 50 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.83 -0.04 50 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 -0.05 50 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 -0.05 50 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 -0.06 50 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 -0.05 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 -0.06 50 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 -0.07 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.07 51 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 -0.08 51 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.14 -0.09 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 -0.09 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.50 -0.10 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.88 -0.10 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.28 -0.09 53 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.69 -0.11 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 -0.13 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.56 -0.10 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.01 -0.11 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.46 -0.07 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.92 -0.07 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.37 -0.09 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.83 -0.09 57 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.48 -0.02 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.56 -0.03 49 0 3 0
30MAR27 6.50 P 0.00 0.00 0.00 0.66 -0.03 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.75 -0.04 49 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.86 -0.04 49 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.98 -0.02 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 -0.04 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 -0.04 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 -0.04 49 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 -0.05 49 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.64 -0.04 49 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 -0.05 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 -0.05 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 -0.06 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.29 -0.06 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.48 -0.05 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 -0.06 50 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.03 -0.07 51 0 0 0
30MAR27 11.00 P 3.45 3.45 3.45 3.42 -0.08 51 5 10 +5
30MAR27 11.50 P 0.00 0.00 0.00 3.83 -0.07 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.25 -0.07 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.68 -0.08 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.10 -0.09 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.56 -0.06 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.99 -0.08 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.44 -0.10 54 0 0 0
TOTAL PUT 3,187 54,607 +903
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$ 7.92
30MAR26 4.30 C 0.00 0.00 0.00 3.62 +0.29 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.52 +0.29 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.42 +0.29 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.32 +0.29 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.22 +0.29 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.12 +0.29 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.02 +0.29 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.92 +0.29 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.67 +0.29 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.42 +0.29 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.17 +0.29 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.92 +0.29 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.67 +0.29 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.42 +0.29 0 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 1.17 +0.29 0 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.92 +0.29 0 0 5,199 0
30MAR26 7.25 C 0.42 0.42 0.42 0.67 +0.28 0 14 276 0
30MAR26 7.50 C 0.25 0.32 0.25 0.42 +0.23 0 35 142 +25
30MAR26 7.75 C 0.06 0.06 0.06 0.21 +0.15 27 15 179 0
30MAR26 8.00 C 0.07 0.07 0.07 0.07 +0.05 28 30 10,455 -20
30MAR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 31 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 3.13 +0.29 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.03 +0.29 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.93 +0.29 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.68 +0.29 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.42 +0.28 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.17 +0.28 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.93 +0.28 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.69 +0.29 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.44 +0.29 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.19 +0.28 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.95 +0.29 25 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.72 +0.25 24 0 303 0
29APR26 7.50 C 0.34 0.34 0.34 0.50 +0.20 22 10 434 -10
29APR26 7.75 C 0.25 0.29 0.25 0.33 +0.15 23 14 14 +14
29APR26 8.00 C 0.18 0.18 0.18 0.21 +0.11 24 190 375 +135
29APR26 8.25 C 0.10 0.10 0.10 0.13 +0.08 25 150 150 +60
29APR26 8.50 C 0.06 0.06 0.06 0.07 +0.04 25 99 99 +99
29APR26 8.75 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 3.04 +0.29 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.94 +0.29 45 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.69 +0.30 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.44 +0.30 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.19 +0.30 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.94 +0.29 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.69 +0.28 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.45 +0.29 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.20 +0.27 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.97 +0.27 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.75 +0.23 23 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.55 +0.19 23 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.40 +0.18 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.25 +0.11 22 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 0.17 +0.09 24 0 100 0
28MAY26 8.50 C 0.00 0.00 0.00 0.10 +0.06 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 +0.04 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 3.24 +0.29 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.14 +0.29 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.04 +0.29 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.94 +0.29 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.69 +0.29 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.44 +0.29 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.19 +0.29 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.94 +0.29 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.70 +0.29 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.45 +0.28 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.21 +0.27 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.98 +0.27 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.77 +0.23 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 +0.18 22 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 +0.17 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.30 +0.12 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.22 +0.09 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 +0.06 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.04 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 3.24 +0.29 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.14 +0.29 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.04 +0.29 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.94 +0.29 36 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.69 +0.29 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.44 +0.29 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.19 +0.29 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 +0.29 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 +0.29 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.45 +0.28 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 +0.23 19 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 +0.23 23 0 1,530 0
29SEP26 7.25 C 0.77 0.77 0.77 0.85 +0.23 23 22 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 +0.17 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 +0.15 23 400 829 +400
29SEP26 8.00 C 0.00 0.00 0.00 0.44 +0.12 23 400 444 +400
29SEP26 8.25 C 0.34 0.34 0.34 0.35 +0.11 23 4 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 +0.09 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 +0.08 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 +0.06 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 - 23 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.14 +0.29 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.04 +0.29 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.94 +0.29 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.69 +0.29 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.44 +0.29 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 +0.28 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 +0.28 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.72 +0.27 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.50 +0.25 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.30 +0.23 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 +0.21 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 +0.19 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 +0.18 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 +0.16 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.14 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 +0.12 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 +0.11 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.09 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 +0.08 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 +0.07 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.05 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.05 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 - 23 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 3.04 +0.29 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.94 +0.29 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.69 +0.29 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.44 +0.28 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.20 +0.27 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.95 +0.28 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.72 +0.24 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.52 +0.22 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.35 +0.21 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.22 +0.22 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.07 +0.20 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.91 +0.16 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.79 +0.15 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.68 +0.13 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.58 +0.12 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 +0.11 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 +0.09 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 +0.08 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 +0.07 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 +0.06 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 - 24 0 0 -
TOTAL CALL 1,383 27,336 +1,103
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 245 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5,447 0
30MAR26 7.25 P 0.01 0.01 0.01 0.01 0.00 47 6 355 -6
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.05 32 0 191 0
30MAR26 7.75 P 0.06 0.06 0.04 0.04 -0.14 28 25 34 +4
30MAR26 8.00 P 0.00 0.00 0.00 0.16 -0.23 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.35 -0.29 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.58 -0.32 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.85 -0.30 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.08 -0.33 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.37 -0.30 99 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.63 -0.30 117 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.88 -0.30 129 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.14 -0.29 147 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.65 -0.29 175 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 110 0
29APR26 7.25 P 0.03 0.03 0.03 0.03 -0.05 24 20 511 +20
29APR26 7.50 P 0.10 0.10 0.10 0.08 -0.08 24 10 265 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 -0.14 23 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.28 -0.18 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.45 -0.22 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.65 -0.26 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.85 -0.30 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.12 -0.29 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.37 -0.30 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.63 -0.30 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.88 -0.30 51 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.14 - 58 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.03 24 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.12 -0.08 24 0 226 0
28MAY26 7.50 P 0.24 0.24 0.24 0.20 -0.12 23 15 15 0
28MAY26 7.75 P 0.37 0.37 0.37 0.32 -0.16 24 15 30 +15
28MAY26 8.00 P 0.00 0.00 0.00 0.47 -0.20 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.66 -0.23 25 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.84 -0.28 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.06 -0.29 24 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.32 -0.29 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.57 -0.28 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.82 -0.29 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.07 -0.27 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.32 - 44 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 6.00 P 0.02 0.02 0.02 0.01 -0.01 26 5 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.02 25 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.04 25 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.06 24 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.09 24 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.27 -0.13 24 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.39 -0.16 24 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 -0.19 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 -0.22 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.89 -0.27 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.09 -0.28 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.35 -0.27 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.59 -0.28 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.83 -0.28 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.07 -0.27 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.32 -0.28 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.81 -0.29 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.02 24 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.04 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.05 24 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.08 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.11 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.13 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 -0.15 23 400 800 +400
29SEP26 8.00 P 0.00 0.00 0.00 0.64 -0.19 23 400 400 +400
29SEP26 8.25 P 0.00 0.00 0.00 0.82 -0.20 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 -0.24 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.23 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 -0.25 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 -0.23 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 -0.25 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.10 -0.24 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.34 - 30 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.04 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.05 24 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.06 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.09 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.10 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.12 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.14 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 -0.16 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 -0.18 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 -0.19 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.24 -0.21 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 -0.22 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 -0.24 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 -0.25 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 -0.24 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.34 - 26 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.06 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.07 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.08 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 -0.10 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.12 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 -0.13 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 -0.15 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.17 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.00 -0.18 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.16 -0.20 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.35 -0.21 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 -0.22 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.74 -0.24 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.95 -0.25 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 -0.27 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.40 - 27 0 0 -
TOTAL PUT 896 26,628 +833
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$ 4.91
30MAR26 4.00 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.51 +0.02 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.41 +0.01 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.31 +0.02 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.13 +0.01 25 0 57 0
30MAR26 4.90 C 0.08 0.08 0.08 0.06 -0.01 23 2 180 0
30MAR26 5.00 C 0.03 0.03 0.02 0.02 -0.01 22 547 1,828 +351
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,614 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 766 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 127 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 141 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 154 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 210 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 220 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 230 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.92 +0.01 22 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.19 0.00 19 0 30 0
29APR26 4.90 C 0.16 0.16 0.16 0.13 -0.01 19 20 41 0
29APR26 5.00 C 0.11 0.11 0.10 0.09 -0.01 20 59 408 +55
29APR26 5.25 C 0.04 0.04 0.04 0.03 -0.01 21 100 797 +100
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 914 0
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 48 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 58 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 67 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.93 +0.01 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.64 +0.01 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.54 0.00 18 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
28MAY26 4.80 C 0.28 0.28 0.28 0.24 0.00 20 1 61 +1
28MAY26 4.90 C 0.17 0.17 0.17 0.18 0.00 19 10 135 +10
28MAY26 5.00 C 0.17 0.17 0.17 0.14 0.00 20 2 143 +2
28MAY26 5.25 C 0.07 0.07 0.07 0.06 -0.01 20 30 68 +8
28MAY26 5.50 C 0.00 0.00 0.00 0.03 0.00 22 0 443 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 192 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 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 0.94 +0.02 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.83 +0.01 12 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.74 +0.01 22 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 +0.01 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 +0.02 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 +0.01 20 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 0.00 20 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.25 +0.01 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 0.00 20 0 170 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 0.00 21 0 760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 780 0
29JUN26 5.50 C 0.06 0.06 0.06 0.04 0.00 21 2 491 +2
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 22 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 36 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 46 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 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 0.00 17 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.02 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 +0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.52 +0.01 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
29SEP26 4.70 C 0.38 0.38 0.38 0.40 +0.01 22 30 48 +30
29SEP26 4.80 C 0.00 0.00 0.00 0.35 +0.01 22 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.30 0.00 22 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 0.00 22 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 +0.01 23 0 938 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 882 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 23 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 23 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 23 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 +0.01 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 +0.02 21 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 +0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.59 +0.02 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.53 +0.02 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 +0.02 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 +0.03 23 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 +0.02 22 0 2,410 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 +0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 315 0
30DEC26 5.75 C 0.12 0.12 0.12 0.13 +0.01 23 1 409 +1
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 24 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 26 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.97 - 18 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 0.90 +0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.83 +0.02 20 0 35 0
30MAR27 4.30 C 0.00 0.00 0.00 0.76 +0.02 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.70 +0.02 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.64 +0.02 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.58 +0.02 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 +0.02 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 +0.01 21 0 5 0
30MAR27 5.75 C 0.17 0.17 0.17 0.17 +0.01 22 1 2 +1
30MAR27 6.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 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 805 28,310 +561
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 169 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.02 26 0 455 0
30MAR26 4.90 P 0.04 0.06 0.03 0.05 -0.03 24 176 840 +21
30MAR26 5.00 P 0.13 0.14 0.13 0.12 -0.03 28 28 1,153 0
30MAR26 5.25 P 0.32 0.32 0.32 0.35 -0.02 43 35 1,209 -35
30MAR26 5.50 P 0.00 0.00 0.00 0.61 -0.01 75 0 232 -55
30MAR26 5.75 P 0.00 0.00 0.00 0.85 -0.03 83 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 1.09 -0.04 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.37 +0.01 143 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.62 +0.01 160 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.86 -0.02 162 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.10 -0.01 158 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.36 -0.02 190 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.61 -0.01 204 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.86 -0.02 216 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.12 0.00 244 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.36 0.00 239 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.86 -0.01 259 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 79 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 24 0 28 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 22 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 22 0 216 0
29APR26 4.80 P 0.07 0.08 0.07 0.08 -0.02 21 29 228 +29
29APR26 4.90 P 0.11 0.11 0.10 0.12 -0.03 21 40 464 +40
29APR26 5.00 P 0.18 0.18 0.18 0.17 -0.03 20 29 878 +29
29APR26 5.25 P 0.00 0.00 0.00 0.37 -0.03 23 0 397 0
29APR26 5.50 P 0.00 0.00 0.00 0.61 -0.01 30 0 227 0
29APR26 5.75 P 0.00 0.00 0.00 0.85 -0.03 34 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.09 -0.04 0 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 1.37 0.00 57 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.62 0.00 64 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.86 -0.02 65 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.10 -0.02 64 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.36 -0.02 76 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.61 -0.01 81 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.88 0.00 96 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 0.00 22 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 193 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 -0.01 22 0 432 0
28MAY26 4.80 P 0.12 0.14 0.12 0.12 -0.02 21 305 444 +238
28MAY26 4.90 P 0.15 0.16 0.15 0.16 -0.02 21 70 245 -50
28MAY26 5.00 P 0.23 0.24 0.23 0.22 -0.02 22 83 238 -17
28MAY26 5.25 P 0.00 0.00 0.00 0.40 -0.02 23 0 216 0
28MAY26 5.50 P 0.00 0.00 0.00 0.62 -0.02 26 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.11 -0.02 35 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.38 +0.01 46 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.62 0.00 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.87 -0.01 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.10 -0.02 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.36 -0.02 59 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.62 0.00 66 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.88 0.00 73 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 4.30 P 0.03 0.03 0.03 0.03 -0.01 20 30 49 +30
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 20 0 114 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 213 0
29JUN26 4.60 P 0.08 0.10 0.08 0.10 -0.01 20 41 256 +41
29JUN26 4.70 P 0.00 0.00 0.00 0.14 -0.01 20 0 716 0
29JUN26 4.80 P 0.18 0.19 0.17 0.19 -0.02 21 220 1,233 +220
29JUN26 4.90 P 0.00 0.00 0.00 0.25 -0.01 22 0 1,223 0
29JUN26 5.00 P 0.28 0.29 0.28 0.31 -0.02 22 7 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.50 -0.02 23 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.71 -0.02 24 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 0.00 25 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 0.00 30 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.43 0.00 32 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 +0.01 36 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.91 -0.01 30 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.19 +0.02 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.41 -0.01 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.66 -0.01 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.92 +0.01 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.18 +0.02 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 -0.01 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.68 +0.02 63 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.90 -0.01 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 23 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 0.00 24 0 69 0
29SEP26 4.40 P 0.14 0.14 0.14 0.13 -0.02 23 2 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 -0.02 23 0 153 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 -0.02 24 0 100 0
29SEP26 4.80 P 0.32 0.32 0.32 0.30 -0.02 24 30 149 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.35 -0.03 23 0 73 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 -0.03 24 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 -0.03 24 0 902 0
29SEP26 5.50 P 0.00 0.00 0.00 0.77 -0.04 24 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 -0.03 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 -0.04 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 -0.03 31 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.71 -0.03 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 -0.03 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 -0.03 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 -0.03 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.73 -0.03 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 -0.02 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.24 -0.01 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.49 -0.01 56 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 0.00 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 0.00 23 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.01 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.01 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.01 23 0 67 0
30DEC26 4.70 P 0.31 0.31 0.31 0.31 -0.01 24 2 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 -0.01 24 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 -0.01 24 0 819 0
30DEC26 5.00 P 0.49 0.49 0.49 0.47 -0.01 24 2 2,440 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 -0.02 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 -0.02 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.02 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 -0.02 27 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 -0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 -0.03 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 -0.03 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 -0.03 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.48 -0.03 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.73 -0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 -0.02 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.24 -0.01 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 -0.01 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 - 22 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.11 -0.01 21 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 0.00 22 0 60 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 0.00 22 0 250 0
30MAR27 4.40 P 0.19 0.19 0.19 0.21 -0.01 22 10 10 +10
30MAR27 4.50 P 0.00 0.00 0.00 0.25 -0.01 22 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 -0.02 22 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.84 -0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.04 -0.02 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.26 -0.02 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 -0.02 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.73 -0.02 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.97 -0.03 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.22 -0.03 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 -0.03 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.73 -0.03 37 0 0 0
TOTAL PUT 1,139 30,508 +531
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$ 24.68
30MAR26 12.00 C 0.00 0.00 0.00 12.68 +0.29 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.18 +0.29 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.68 +0.29 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.18 +0.29 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.68 +0.29 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.19 +0.30 172 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.75 +0.36 230 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.19 +0.30 150 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.69 +0.30 140 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.19 +0.30 131 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.69 +0.30 121 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.19 +0.30 112 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.69 +0.30 103 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.19 +0.30 94 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.69 +0.30 86 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.19 +0.30 78 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 4.69 +0.30 70 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 3.69 +0.30 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.70 +0.27 49 0 42 0
30MAR26 23.00 C 1.78 1.78 1.75 1.73 +0.23 42 25 93 +5
30MAR26 24.00 C 0.00 0.00 0.00 0.96 +0.14 48 0 254 0
30MAR26 25.00 C 0.50 0.55 0.40 0.44 +0.07 50 10 207 0
30MAR26 26.00 C 0.26 0.30 0.20 0.17 +0.02 52 137 218 +42
30MAR26 27.00 C 0.12 0.15 0.11 0.05 0.00 52 50 457 -25
30MAR26 28.00 C 0.05 0.06 0.05 0.02 0.00 56 30 501 -30
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 598 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,095 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 342 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 207 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 335 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 442 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 122 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 130 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 138 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 146 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 154 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 161 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 168 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 7.20 +0.23 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.74 +0.22 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.32 +0.26 59 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.71 +0.27 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.36 +0.37 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.93 +0.40 55 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 3.92 +0.27 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.10 +0.25 45 0 11 0
29APR26 23.00 C 2.54 2.54 2.54 2.35 +0.22 44 15 86 +15
29APR26 24.00 C 1.75 1.75 1.70 1.70 +0.18 43 20 187 +19
29APR26 25.00 C 1.42 1.42 1.32 1.25 +0.18 44 30 1,006 0
29APR26 26.00 C 1.01 1.01 0.94 0.87 +0.13 45 25 352 +14
29APR26 27.00 C 0.62 0.62 0.62 0.60 +0.09 45 5 387 +5
29APR26 28.00 C 0.45 0.45 0.45 0.39 +0.07 45 50 233 -50
29APR26 29.00 C 0.35 0.35 0.35 0.25 +0.05 45 20 553 0
29APR26 30.00 C 0.29 0.29 0.26 0.15 +0.03 45 17 795 -2
29APR26 31.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 362 0
29APR26 32.00 C 0.15 0.15 0.15 0.06 +0.02 46 9 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 0.00 45 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 46 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 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 57 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 7.32 +0.20 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.84 +0.16 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.36 +0.11 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.91 +0.13 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.55 +0.23 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.02 +0.13 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.31 +0.26 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.44 +0.29 43 0 8 0
28MAY26 23.00 C 2.94 2.94 2.94 2.76 +0.22 43 15 100 +15
28MAY26 24.00 C 2.32 2.32 2.32 2.17 +0.19 43 15 83 +8
28MAY26 25.00 C 1.81 1.86 1.81 1.69 +0.17 43 29 324 +29
28MAY26 26.00 C 0.00 0.00 0.00 1.31 +0.14 43 0 290 0
28MAY26 27.00 C 0.00 0.00 0.00 1.01 +0.12 44 0 301 0
28MAY26 28.00 C 0.78 0.78 0.78 0.75 +0.07 44 2 178 0
28MAY26 29.00 C 0.00 0.00 0.00 0.55 +0.06 44 0 138 0
28MAY26 30.00 C 0.00 0.00 0.00 0.39 +0.04 44 0 149 0
28MAY26 31.00 C 0.38 0.38 0.38 0.28 +0.03 44 6 76 +3
28MAY26 32.00 C 0.34 0.34 0.34 0.20 +0.03 44 30 80 +29
28MAY26 33.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 0.00 44 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 9.76 +0.30 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.29 +0.20 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.78 +0.28 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.30 +0.34 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.84 +0.35 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.36 +0.24 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.05 +0.27 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.45 +0.20 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.02 +0.23 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.58 +0.17 40 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 5.19 +0.30 41 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.39 +0.12 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.85 +0.30 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.09 +0.22 42 0 67 0
29JUN26 24.00 C 2.52 2.52 2.52 2.53 +0.19 42 20 224 +20
29JUN26 25.00 C 0.00 0.00 0.00 2.05 +0.16 42 0 208 0
29JUN26 26.00 C 0.00 0.00 0.00 1.65 +0.13 42 0 189 0
29JUN26 27.00 C 0.00 0.00 0.00 1.34 +0.13 42 0 270 0
29JUN26 28.00 C 0.00 0.00 0.00 1.06 +0.10 42 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 0.85 +0.07 43 0 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.66 +0.05 43 0 172 0
29JUN26 31.00 C 0.00 0.00 0.00 0.51 +0.04 43 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.39 +0.03 43 0 549 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 0.00 43 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 0.00 42 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 0.00 43 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 0.00 43 0 102 0
29SEP26 17.50 C 0.00 0.00 0.00 7.59 +0.25 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.30 +0.43 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.81 +0.38 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.38 +0.26 44 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 6.06 +0.31 46 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 5.62 +0.36 44 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 4.96 +0.27 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.30 +0.21 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.65 +0.12 42 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.21 +0.19 43 0 260 0
29SEP26 25.00 C 2.79 2.79 2.79 2.77 +0.19 43 15 443 +8
29SEP26 26.00 C 2.41 2.41 2.41 2.36 +0.15 42 15 175 +15
29SEP26 27.00 C 0.00 0.00 0.00 2.01 +0.15 42 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.71 +0.13 42 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.44 +0.11 42 0 32 0
29SEP26 30.00 C 1.54 1.54 1.37 1.23 +0.11 42 6 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.03 +0.09 42 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.87 +0.09 42 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 +0.06 41 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 +0.05 41 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 +0.03 41 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 +0.05 42 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 +0.04 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 +0.03 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 7.79 +0.32 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.42 +0.20 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.08 +0.25 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.68 +0.13 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.38 +0.37 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.06 +0.22 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.37 +0.28 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.75 +0.16 41 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.23 +0.16 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.82 +0.25 42 0 30 0
30DEC26 25.00 C 3.42 3.44 3.42 3.38 +0.20 42 16 136 +16
30DEC26 26.00 C 3.09 3.09 3.09 3.02 +0.20 42 15 120 +15
30DEC26 27.00 C 0.00 0.00 0.00 2.68 +0.16 42 0 137 0
30DEC26 28.00 C 0.00 0.00 0.00 2.35 +0.13 42 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 +0.13 42 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.81 +0.10 42 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.61 +0.11 42 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.40 +0.10 42 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.20 +0.05 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.08 +0.09 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.94 +0.09 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.80 +0.04 41 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.70 +0.06 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.61 +0.03 41 0 3 0
30DEC26 39.00 C 0.86 0.86 0.86 0.55 +0.05 41 1 65 +1
30MAR27 17.50 C 0.00 0.00 0.00 8.10 +0.27 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.74 +0.31 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.37 +0.17 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.03 +0.24 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.69 +0.16 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.39 +0.12 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.81 +0.12 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.28 +0.25 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.76 +0.20 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.31 +0.22 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.89 +0.21 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.53 +0.19 41 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.20 +0.18 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.87 +0.16 41 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.58 +0.14 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.32 +0.14 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.07 +0.12 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.87 +0.12 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.66 +0.16 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.45 +0.10 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.30 +0.05 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.19 +0.09 41 0 0 0
30MAR27 37.00 C 1.38 1.38 1.38 1.07 +0.08 41 1 17 +1
TOTAL CALL 629 21,638 +153
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 247 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 222 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 210 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 198 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 155 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 318 0
30MAR26 23.00 P 0.06 0.07 0.06 0.08 -0.08 50 15 489 -5
30MAR26 24.00 P 0.25 0.25 0.20 0.29 -0.18 49 40 722 +20
30MAR26 25.00 P 0.00 0.00 0.00 0.78 -0.24 52 0 633 0
30MAR26 26.00 P 1.80 1.80 1.20 1.52 -0.29 56 144 921 -112
30MAR26 27.00 P 2.80 2.80 2.05 2.34 -0.32 45 167 969 -90
30MAR26 28.00 P 3.80 3.80 3.00 3.34 -0.39 59 171 828 -95
30MAR26 29.00 P 0.00 0.00 0.00 4.34 -0.42 72 0 505 0
30MAR26 30.00 P 0.00 0.00 0.00 5.33 -0.45 78 0 240 0
30MAR26 31.00 P 6.24 6.24 6.24 6.32 -0.30 0 4 208 -4
30MAR26 32.00 P 0.00 0.00 0.00 7.42 -0.43 139 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.38 -0.33 138 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.36 -0.40 140 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.39 -0.27 165 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.38 -0.35 170 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.41 -0.32 193 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.37 -0.36 186 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.35 -0.40 182 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.33 -0.37 171 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.40 -0.28 226 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 90 0
29APR26 21.00 P 0.18 0.22 0.18 0.19 -0.03 45 50 38 +6
29APR26 22.00 P 0.36 0.36 0.36 0.37 -0.06 45 2 53 0
29APR26 23.00 P 0.63 0.68 0.59 0.64 -0.09 45 17 188 +10
29APR26 24.00 P 0.88 1.06 0.88 1.02 -0.15 45 34 502 0
29APR26 25.00 P 1.44 1.44 1.44 1.53 -0.18 45 15 750 -15
29APR26 26.00 P 2.03 2.03 2.03 2.18 -0.20 46 15 561 0
29APR26 27.00 P 2.92 2.92 2.92 2.93 -0.22 48 15 811 0
29APR26 28.00 P 3.81 3.81 3.81 3.57 -0.42 41 136 572 -136
29APR26 29.00 P 4.90 4.90 4.45 4.64 -0.22 52 100 517 -96
29APR26 30.00 P 5.80 5.80 5.20 5.58 -0.20 55 130 707 -60
29APR26 31.00 P 6.38 6.38 6.38 6.51 -0.18 57 4 443 +4
29APR26 32.00 P 0.00 0.00 0.00 7.47 -0.38 60 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 8.38 -0.33 56 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.36 -0.40 58 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.39 -0.27 66 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.43 -0.30 76 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.41 -0.32 77 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.37 -0.36 76 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.35 -0.40 75 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.18 -0.03 43 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 0.25 -0.04 44 0 15 0
28MAY26 21.00 P 0.39 0.39 0.37 0.43 -0.06 44 240 250 -75
28MAY26 22.00 P 0.60 0.65 0.60 0.68 -0.09 44 30 197 0
28MAY26 23.00 P 0.89 1.05 0.89 1.01 -0.13 44 220 380 +80
28MAY26 24.00 P 1.30 1.36 1.26 1.41 -0.18 43 63 326 +15
28MAY26 25.00 P 1.85 1.85 1.85 1.94 -0.20 44 15 219 +12
28MAY26 26.00 P 2.45 2.45 2.45 2.55 -0.21 44 15 175 +15
28MAY26 27.00 P 3.28 3.28 3.28 3.29 -0.22 46 15 163 +14
28MAY26 28.00 P 0.00 0.00 0.00 4.05 -0.24 46 0 142 0
28MAY26 29.00 P 0.00 0.00 0.00 4.89 -0.26 48 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 5.77 -0.27 49 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 6.69 -0.16 51 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 7.65 -0.29 54 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 8.63 -0.29 58 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 9.38 -0.51 47 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.43 -0.40 55 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.43 -0.33 58 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.41 -0.32 60 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.37 -0.37 59 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.35 -0.41 59 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 44 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.02 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.03 43 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 -0.04 43 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.34 -0.04 43 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.43 -0.05 43 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.66 -0.07 43 0 172 0
29JUN26 22.00 P 0.98 0.98 0.98 0.96 -0.09 43 55 271 +55
29JUN26 23.00 P 0.00 0.00 0.00 1.34 -0.11 43 0 478 0
29JUN26 24.00 P 0.00 0.00 0.00 1.78 -0.16 43 0 403 0
29JUN26 25.00 P 0.00 0.00 0.00 2.30 -0.19 43 0 296 0
29JUN26 26.00 P 0.00 0.00 0.00 2.90 -0.21 43 0 727 0
29JUN26 27.00 P 0.00 0.00 0.00 3.61 -0.21 45 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 4.35 -0.22 45 0 228 0
29JUN26 29.00 P 0.00 0.00 0.00 5.07 -0.31 44 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 5.86 -0.38 44 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 6.76 -0.33 45 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 7.72 -0.34 48 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.63 -0.34 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.58 -0.31 50 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.48 -0.35 49 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 11.56 -0.26 55 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.52 -0.32 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.44 -0.33 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.46 -0.34 59 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.41 -0.29 58 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 16.40 -0.28 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.51 -0.04 42 0 0 0
29SEP26 18.50 P 0.60 0.60 0.60 0.61 -0.05 42 15 25 +15
29SEP26 19.00 P 0.00 0.00 0.00 0.71 -0.06 41 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.83 -0.07 41 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.96 -0.08 41 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.29 -0.07 41 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.67 -0.08 41 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 2.10 -0.10 40 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 2.59 -0.11 40 0 400 0
29SEP26 25.00 P 0.00 0.00 0.00 3.14 -0.13 40 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 3.74 -0.18 40 0 228 0
29SEP26 27.00 P 4.39 4.39 4.39 4.42 -0.20 40 15 102 -11
29SEP26 28.00 P 0.00 0.00 0.00 5.14 -0.19 40 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 5.81 -0.24 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.78 -0.16 42 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 7.56 -0.19 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.35 -0.34 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 9.16 -0.35 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.11 -0.39 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.06 -0.20 42 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.91 -0.31 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.75 -0.43 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.75 -0.35 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.75 -0.31 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.74 -0.17 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.65 -0.35 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 -0.04 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 -0.06 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.95 -0.06 41 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 1.08 -0.07 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.23 -0.07 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.39 -0.08 41 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.75 -0.09 41 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 2.16 -0.09 40 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.63 -0.11 40 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 3.15 -0.12 41 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.71 -0.15 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 4.33 -0.17 41 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 5.01 -0.17 41 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 5.72 -0.19 41 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 6.41 -0.25 41 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 7.18 -0.29 41 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.91 -0.24 40 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.87 -0.21 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.64 -0.18 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.49 -0.27 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.46 -0.14 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.27 -0.28 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.12 -0.33 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.13 -0.24 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.07 -0.21 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.92 -0.05 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.04 -0.06 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.18 -0.07 40 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 -0.08 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 -0.08 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.66 -0.09 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.06 -0.08 40 0 4 0
30MAR27 22.00 P 2.53 2.53 2.53 2.47 -0.12 39 1 1 +1
30MAR27 23.00 P 0.00 0.00 0.00 2.96 -0.12 39 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.50 -0.13 40 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 4.08 -0.14 40 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.70 -0.16 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.38 -0.16 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.08 -0.18 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.81 -0.23 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.55 -0.21 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.37 -0.24 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.17 -0.24 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.01 -0.22 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.85 -0.14 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.72 -0.22 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.60 -0.16 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.47 -0.23 43 0 0 0
TOTAL PUT 1,743 23,432 -452
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 0.54 -0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 0.00 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 0.00 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 0.00 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 0.00 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 0.00 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.06 0.00 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.81 0.00 25 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.56 0.00 19 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 0.00 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.57 0.00 12 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 13 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 36 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 51 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.82 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 1.82 -0.01 0 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 16 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.08 0.00 12 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.83 0.00 8 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 0.00 11 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 0.00 104 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 99 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 95 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 90 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 85 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.56 0.00 79 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 72 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 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 0.00 70 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 61 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 0.00 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.07 0.00 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.97 0.00 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.87 0.00 46 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 0.00 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 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.33 0.00 29 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 2.58 -0.01 0 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 0.77 -0.01 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 0.35 -0.01 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 0.02 -0.01 20 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 25 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 31 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 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.62 0.00 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.38 0.00 21 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 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.11 -0.01 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 0.00 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 0.10 -0.01 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 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 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.68 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.45 0.00 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 22 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 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.43 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.10 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.95 0.00 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 0.70 -0.01 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 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.11 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.91 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.38 0.00 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 0.21 -0.01 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 0.00 497 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 444 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 432 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 260 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 0.00 235 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.23 -0.01 20 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 65 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.04 -0.01 12 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 13 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 37 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 23 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 13 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 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.28 0.00 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.48 0.00 11 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 114 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 99 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 89 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 82 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 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 63 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 50 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 43 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 0.18 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 0.00 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 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.05 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 0.00 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 22 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 22 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 0.00 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 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 21 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 0.13 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 -0.01 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 0.51 -0.01 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 0.76 -0.01 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 0.00 301 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 517 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 588 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 646 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 695 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 737 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 774 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 808 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.001,089 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 532 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 200 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$ 3.26
30MAR26 1.85 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.76 +0.05 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.66 +0.05 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.46 +0.05 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.36 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.26 +0.05 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.17 +0.04 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.10 +0.04 43 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 +0.02 44 0 20 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 948 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 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 86 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 97 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 107 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 127 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 136 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 145 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 153 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 169 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 177 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 209 0 15 0
29APR26 2.30 C 0.00 0.00 0.00 0.97 +0.05 57 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.87 +0.05 50 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.77 +0.05 44 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.67 +0.05 38 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.57 +0.05 32 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.11 +0.02 30 0 30 0
29APR26 3.40 C 0.00 0.00 0.00 0.08 +0.02 33 0 10 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 20 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 0.00 33 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
28MAY26 2.30 C 0.00 0.00 0.00 0.98 +0.06 48 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.88 +0.06 43 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.78 +0.06 38 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.68 +0.05 33 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.59 +0.06 34 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.50 +0.05 33 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.07 +0.01 33 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.04 +0.01 34 0 26 0
28MAY26 3.90 C 0.00 0.00 0.00 0.03 +0.01 35 0 5 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 4 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.43 +0.06 63 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.38 +0.06 60 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.33 +0.06 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.28 +0.06 55 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.18 +0.06 49 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.08 +0.06 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.98 +0.06 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.88 +0.06 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.78 +0.04 31 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.68 +0.04 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.59 +0.05 28 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.52 +0.05 33 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.20 +0.02 32 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.16 +0.02 32 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 +0.02 33 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 +0.01 33 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.01 33 0 54 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 +0.01 34 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.08 +0.06 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.98 +0.05 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.89 +0.04 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.81 +0.04 33 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 +0.04 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 +0.04 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 +0.03 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 +0.04 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 +0.04 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 +0.03 34 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 +0.05 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 +0.03 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 +0.02 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 +0.02 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 +0.02 35 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 +0.02 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 +0.01 35 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 +0.01 36 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 +0.01 35 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 +0.01 32 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 31 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 2.30 C 0.00 0.00 0.00 1.01 +0.04 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 +0.04 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 +0.04 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 +0.04 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.71 +0.03 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 +0.03 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 +0.03 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 +0.04 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 +0.02 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 +0.03 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 +0.03 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 +0.03 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 +0.02 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 +0.01 36 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 +0.01 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 36 0 5 0
30MAR27 2.30 C 0.00 0.00 0.00 1.06 +0.04 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 +0.04 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 +0.04 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 +0.03 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 +0.03 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 +0.03 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 +0.02 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 +0.03 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 +0.03 35 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 +0.02 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 +0.04 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 +0.03 36 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 +0.04 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
TOTAL CALL 0 3,533 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 122 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 163 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 -0.02 43 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.09 -0.03 44 0 91 0
30MAR26 3.40 P 0.00 0.00 0.00 0.16 -0.04 44 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.25 -0.05 50 0 230 0
30MAR26 3.60 P 0.00 0.00 0.00 0.34 -0.06 0 0 86 0
30MAR26 3.70 P 0.45 0.45 0.45 0.44 -0.06 0 50 41 -50
30MAR26 3.80 P 0.00 0.00 0.00 0.54 -0.06 0 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.64 -0.06 0 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.84 -0.06 0 0 0 -10
30MAR26 4.20 P 0.00 0.00 0.00 0.94 -0.06 0 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29APR26 3.00 P 0.02 0.03 0.02 0.03 -0.01 30 8 102 0
29APR26 3.10 P 0.00 0.00 0.00 0.05 -0.02 29 0 39 0
29APR26 3.20 P 0.00 0.00 0.00 0.09 -0.03 30 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.15 -0.03 32 0 41 0
29APR26 3.40 P 0.00 0.00 0.00 0.21 -0.04 32 0 22 0
29APR26 3.50 P 0.00 0.00 0.00 0.29 -0.04 34 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.37 -0.05 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.46 -0.05 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.55 -0.05 36 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.65 -0.05 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.04 -0.01 31 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 68 0
28MAY26 3.10 P 0.00 0.00 0.00 0.09 -0.02 30 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.14 -0.03 32 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.33 -0.03 34 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.40 -0.04 33 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 -0.04 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.67 -0.05 38 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.77 -0.04 42 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.87 -0.03 46 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.97 -0.03 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.06 -0.05 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.15 -0.05 46 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.26 -0.04 54 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.35 -0.04 51 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.45 -0.05 54 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 34 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 0.00 32 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.07 -0.02 31 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.14 -0.01 31 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.18 -0.02 31 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.24 -0.03 32 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.38 -0.03 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.45 -0.04 33 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.53 -0.04 34 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.62 -0.04 36 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.71 -0.04 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.80 -0.04 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.89 -0.03 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.98 -0.04 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.08 -0.05 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.17 -0.05 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.27 -0.04 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.36 -0.05 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.46 -0.05 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.56 -0.05 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.66 -0.05 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.75 -0.05 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.00 -0.05 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 -0.01 34 0 13 0
29SEP26 2.80 P 0.13 0.13 0.13 0.12 -0.02 34 2 5 +2
29SEP26 2.90 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.20 -0.02 35 0 26 0
29SEP26 3.10 P 0.00 0.00 0.00 0.24 -0.03 35 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.41 -0.03 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 -0.04 36 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 -0.04 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 -0.04 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 -0.04 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 -0.04 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 -0.03 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.12 -0.01 39 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 -0.03 41 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.31 -0.04 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.40 -0.04 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.49 -0.05 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.58 -0.05 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.68 -0.04 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.77 -0.06 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.01 -0.06 41 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 -0.01 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 -0.01 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 -0.02 36 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 -0.02 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 -0.03 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 -0.03 36 0 112 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 -0.03 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.69 -0.03 37 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 -0.03 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 -0.03 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 -0.04 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 -0.04 38 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.09 -0.03 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.17 -0.04 39 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 -0.03 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 -0.03 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 -0.04 40 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.52 -0.04 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.61 -0.04 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.71 -0.03 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.80 -0.04 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.03 -0.05 41 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 -0.02 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.47 -0.03 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 -0.02 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 -0.04 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.67 -0.03 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 -0.03 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.82 -0.03 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.89 -0.03 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.97 -0.03 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.13 -0.04 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.21 -0.04 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.30 -0.03 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.38 -0.04 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.47 -0.03 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 -0.04 39 0 0 0
TOTAL PUT 60 3,364 -58
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$ 21.24
30MAR26 9.50 C 0.00 0.00 0.00 11.74 +0.32 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.49 +0.34 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.24 +0.33 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.74 +0.32 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.24 +0.29 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.74 +0.33 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 9.24 +0.29 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.74 +0.33 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.24 +0.31 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 7.74 +0.33 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.24 +0.24 0 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 6.75 +0.34 129 0 45 0
30MAR26 15.00 C 0.00 0.00 0.00 6.25 +0.30 118 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 5.75 +0.34 107 0 374 0
30MAR26 16.00 C 5.32 5.32 5.19 5.25 +0.34 97 2 276 -2
30MAR26 16.50 C 0.00 0.00 0.00 4.75 +0.30 87 0 338 0
30MAR26 17.00 C 4.36 4.36 4.36 4.25 +0.34 77 1 1,892 0
30MAR26 17.50 C 0.00 0.00 0.00 3.75 +0.34 68 2 454 -2
30MAR26 18.00 C 2.91 3.48 2.80 3.26 +0.35 70 116 389 -19
30MAR26 18.50 C 2.99 3.10 2.65 2.75 +0.31 49 15 446 -14
30MAR26 19.00 C 2.01 2.45 1.95 2.33 +0.31 74 87 474 +42
30MAR26 19.50 C 1.53 2.20 1.41 1.80 +0.25 54 138 1,396 +4
30MAR26 20.00 C 1.06 1.66 1.06 1.32 +0.17 46 215 955 +30
30MAR26 21.00 C 0.47 0.85 0.47 0.64 +0.10 51 146 505 +31
30MAR26 22.00 C 0.19 0.38 0.17 0.25 +0.04 54 156 1,107 -23
30MAR26 23.00 C 0.07 0.14 0.06 0.07 0.00 53 119 458 +64
30MAR26 24.00 C 0.03 0.03 0.03 0.02 0.00 56 40 166 +20
30MAR26 25.00 C 0.02 0.02 0.02 0.01 0.00 64 1 112 -1
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 136 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 - 123 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 10.76 +0.33 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 10.27 +0.32 76 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 9.77 +0.32 67 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 9.27 +0.32 56 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 8.77 +0.31 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 8.27 +0.32 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 7.77 +0.32 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 7.28 +0.23 53 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 6.78 +0.15 48 0 57 0
29APR26 15.00 C 0.00 0.00 0.00 6.28 +0.33 42 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 5.75 +0.29 0 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 5.27 +0.26 0 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 4.83 +0.30 48 0 102 0
29APR26 17.00 C 0.00 0.00 0.00 4.36 +0.36 47 0 150 0
29APR26 17.50 C 3.38 3.38 3.38 3.88 +0.24 45 50 271 0
29APR26 18.00 C 0.00 0.00 0.00 3.49 +0.23 49 2 246 0
29APR26 18.50 C 3.04 3.04 3.04 3.08 +0.25 49 17 280 +15
29APR26 19.00 C 2.89 2.89 2.57 2.68 +0.24 48 17 510 +2
29APR26 19.50 C 2.22 2.22 2.22 2.28 +0.19 46 2 216 +2
29APR26 20.00 C 1.81 2.20 1.68 1.93 +0.17 46 29 264 -1
29APR26 21.00 C 1.19 1.57 1.19 1.38 +0.14 47 195 457 +102
29APR26 22.00 C 0.89 1.11 0.76 0.94 +0.09 47 248 241 -11
29APR26 23.00 C 0.54 0.75 0.54 0.64 +0.08 48 66 188 -1
29APR26 24.00 C 0.50 0.50 0.39 0.40 +0.05 48 31 90 +23
29APR26 25.00 C 0.22 0.29 0.22 0.25 +0.04 48 57 103 +10
29APR26 26.00 C 0.20 0.23 0.18 0.15 +0.02 48 12 63 +6
29APR26 27.00 C 0.12 0.15 0.12 0.09 +0.02 48 20 111 +1
29APR26 28.00 C 0.10 0.10 0.09 0.05 +0.01 48 18 20 +16
29APR26 29.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 10.79 +0.30 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 10.27 +0.26 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 9.79 +0.33 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 9.30 +0.32 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 8.82 +0.27 59 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 8.30 +0.28 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.78 +0.27 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 7.40 +0.34 61 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.91 +0.28 58 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.33 +0.38 40 0 63 0
28MAY26 15.50 C 5.89 5.89 5.89 5.85 +0.26 41 30 138 +30
28MAY26 16.00 C 0.00 0.00 0.00 5.50 +0.44 53 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 4.93 +0.30 42 0 176 0
28MAY26 17.00 C 0.00 0.00 0.00 4.59 +0.33 49 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 4.15 +0.36 48 0 192 0
28MAY26 18.00 C 0.00 0.00 0.00 3.80 +0.43 49 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 3.38 +0.37 47 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 3.02 +0.36 47 0 207 0
28MAY26 19.50 C 2.29 2.29 2.29 2.69 +0.25 47 5 620 0
28MAY26 20.00 C 2.48 2.48 2.33 2.30 +0.16 45 16 201 +12
28MAY26 21.00 C 1.79 1.84 1.55 1.76 +0.13 45 137 138 +8
28MAY26 22.00 C 1.45 1.45 1.27 1.35 +0.13 46 18 96 +16
28MAY26 23.00 C 1.04 1.04 1.02 1.01 +0.10 46 4 152 +2
28MAY26 24.00 C 0.66 0.66 0.66 0.73 +0.07 46 3 64 +3
28MAY26 25.00 C 0.48 0.63 0.48 0.52 +0.05 46 30 47 +19
28MAY26 26.00 C 0.41 0.41 0.41 0.36 +0.04 46 3 28 +3
28MAY26 27.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 3 0
28MAY26 28.00 C 0.22 0.22 0.22 0.17 +0.02 46 1 1 +1
28MAY26 29.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 2 0
28MAY26 30.00 C 0.16 0.16 0.14 0.08 - 46 4 2 -
29JUN26 10.50 C 0.00 0.00 0.00 10.79 +0.30 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.27 +0.26 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.81 +0.33 52 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 9.36 +0.32 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.82 +0.27 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.30 +0.28 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.87 +0.27 53 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.40 +0.34 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.92 +0.29 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.36 +0.23 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.99 +0.31 49 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 5.61 +0.26 53 0 36 0
29JUN26 16.50 C 4.88 4.88 4.88 5.20 +0.42 53 7 546 +7
29JUN26 17.00 C 0.00 0.00 0.00 4.73 +0.35 49 0 519 0
29JUN26 17.50 C 3.60 4.25 3.60 4.18 +0.17 43 55 289 -5
29JUN26 18.00 C 0.00 0.00 0.00 3.94 +0.40 48 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 3.58 +0.22 48 0 191 0
29JUN26 19.00 C 0.00 0.00 0.00 3.23 +0.37 48 0 218 0
29JUN26 19.50 C 0.00 0.00 0.00 2.81 +0.16 44 0 1,909 0
29JUN26 20.00 C 2.28 2.70 2.28 2.51 +0.17 44 18 892 -3
29JUN26 21.00 C 1.99 1.99 1.99 1.99 +0.08 45 1 212 -1
29JUN26 22.00 C 1.41 1.63 1.41 1.59 +0.14 45 18 212 -18
29JUN26 23.00 C 1.26 1.26 1.26 1.26 +0.11 46 1 102 -1
29JUN26 24.00 C 0.00 0.00 0.00 0.96 +0.07 46 0 76 0
29JUN26 25.00 C 0.84 0.84 0.84 0.73 +0.05 46 25 256 0
29JUN26 26.00 C 0.00 0.00 0.00 0.55 +0.04 46 0 90 0
29JUN26 27.00 C 0.44 0.47 0.44 0.41 +0.03 46 31 85 +30
29JUN26 28.00 C 0.43 0.43 0.39 0.30 +0.02 45 10 119 +6
29JUN26 29.00 C 0.28 0.32 0.28 0.22 +0.01 46 32 115 +27
29JUN26 30.00 C 0.27 0.27 0.27 0.16 - 45 2 2 -
29SEP26 10.50 C 0.00 0.00 0.00 10.80 +0.31 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.30 +0.22 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.81 +0.33 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.36 +0.32 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.82 +0.19 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.30 +0.14 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.87 +0.27 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.40 +0.29 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.01 +0.23 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.46 +0.05 40 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 6.10 +0.23 44 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 5.75 +0.30 46 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 5.28 +0.23 43 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 5.06 +0.35 47 0 764 0
29SEP26 17.50 C 4.85 4.85 4.85 4.59 +0.11 44 1 38 0
29SEP26 18.00 C 0.00 0.00 0.00 4.37 +0.40 46 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.04 +0.30 46 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 3.74 +0.28 46 0 91 0
29SEP26 19.50 C 3.60 3.60 3.60 3.31 +0.12 43 1 66 0
29SEP26 20.00 C 3.05 3.05 3.05 3.17 +0.23 45 2 116 +2
29SEP26 21.00 C 2.60 2.60 2.60 2.67 +0.16 44 5 90 +1
29SEP26 22.00 C 2.18 2.18 2.18 2.28 +0.13 45 1 71 0
29SEP26 23.00 C 1.98 1.98 1.98 1.91 +0.11 44 19 45 +19
29SEP26 24.00 C 0.00 0.00 0.00 1.63 +0.12 45 0 80 0
29SEP26 25.00 C 0.00 0.00 0.00 1.39 +0.13 45 0 81 0
29SEP26 26.00 C 0.00 0.00 0.00 1.18 +0.13 45 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 0.97 +0.10 45 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.82 +0.11 45 0 95 0
29SEP26 29.00 C 0.00 0.00 0.00 0.68 +0.08 45 0 126 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 - 45 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 10.81 +0.32 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 10.30 +0.22 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.84 +0.35 45 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 9.36 +0.22 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.82 +0.17 35 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 8.48 +0.18 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.09 +0.21 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.68 +0.32 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.29 +0.35 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.77 +0.21 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 6.43 +0.17 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 6.08 +0.22 45 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 5.69 +0.12 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 5.36 +0.10 44 0 593 0
30DEC26 17.50 C 0.00 0.00 0.00 5.12 +0.16 45 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 4.85 +0.19 45 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.52 +0.18 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.23 +0.21 44 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 3.97 +0.20 44 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 3.72 +0.18 44 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.27 +0.01 44 0 48 0
30DEC26 22.00 C 3.03 3.03 3.03 2.99 +0.25 46 1 7 +1
30DEC26 23.00 C 2.44 2.44 2.44 2.54 +0.02 44 1 4 +1
30DEC26 24.00 C 0.00 0.00 0.00 2.23 +0.12 44 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 1.96 +0.12 44 0 62 0
30DEC26 26.00 C 0.00 0.00 0.00 1.73 +0.12 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.53 +0.09 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 +0.07 45 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.17 +0.06 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.03 - 45 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 10.82 +0.17 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 10.30 +0.10 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.86 +0.17 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 9.44 +0.18 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 9.03 +0.21 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 8.62 +0.18 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.23 +0.11 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.84 +0.19 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.49 +0.22 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.13 +0.21 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 6.80 +0.25 45 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 6.46 +0.25 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.13 +0.25 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.81 +0.23 44 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 5.51 +0.23 44 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.23 +0.23 44 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 4.95 +0.21 44 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 4.66 +0.16 43 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.40 +0.18 43 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.20 +0.11 44 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 3.77 +0.15 44 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.40 +0.16 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.05 +0.14 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.74 +0.14 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.44 +0.13 44 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.19 +0.12 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.93 +0.09 44 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.74 +0.10 44 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.54 +0.09 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.37 - 44 0 0 -
TOTAL CALL 2,284 29,512 +454
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 279 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 270 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 262 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 247 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 232 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 218 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 203 0 107 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 190 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 177 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 164 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 152 0 339 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 506 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 798 0
30MAR26 15.50 P 0.01 0.01 0.01 0.01 0.00 118 1 1,762 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 570 0
30MAR26 17.00 P 0.01 0.01 0.01 0.01 0.00 87 1 1,868 -1
30MAR26 17.50 P 0.02 0.02 0.02 0.01 0.00 77 12 695 -12
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 619 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 504 0
30MAR26 19.00 P 0.06 0.06 0.04 0.02 -0.04 54 35 383 -17
30MAR26 19.50 P 0.10 0.10 0.06 0.05 -0.07 53 111 469 -9
30MAR26 20.00 P 0.21 0.22 0.10 0.12 -0.12 54 86 286 +6
30MAR26 21.00 P 0.61 0.64 0.33 0.42 -0.22 54 349 338 +204
30MAR26 22.00 P 1.28 1.28 0.84 1.03 -0.29 57 84 104 -35
30MAR26 23.00 P 1.79 2.00 1.68 1.85 -0.33 59 245 119 +75
30MAR26 24.00 P 0.00 0.00 0.00 2.77 -0.34 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.87 -0.25 103 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.90 -0.22 128 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.92 -0.18 150 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.92 -0.18 166 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.88 -0.23 170 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.93 - 198 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 85 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 203 0
29APR26 15.00 P 0.05 0.05 0.04 0.01 -0.01 49 7 407 +7
29APR26 15.50 P 0.07 0.07 0.07 0.02 -0.01 49 14 133 -11
29APR26 16.00 P 0.08 0.08 0.08 0.03 -0.02 48 5 256 +5
29APR26 16.50 P 0.12 0.12 0.11 0.05 -0.02 48 17 231 +15
29APR26 17.00 P 0.17 0.17 0.14 0.08 -0.03 47 65 123 -40
29APR26 17.50 P 0.21 0.23 0.17 0.13 -0.04 48 217 303 +140
29APR26 18.00 P 0.28 0.28 0.22 0.19 -0.06 48 16 249 +3
29APR26 18.50 P 0.36 0.36 0.30 0.28 -0.07 48 56 386 +54
29APR26 19.00 P 0.48 0.48 0.37 0.39 -0.09 48 111 558 +72
29APR26 19.50 P 0.53 0.59 0.50 0.53 -0.11 48 178 221 -51
29APR26 20.00 P 0.78 0.78 0.60 0.69 -0.12 48 146 368 +99
29APR26 21.00 P 1.24 1.26 1.01 1.12 -0.16 48 128 152 +90
29APR26 22.00 P 1.78 1.81 1.55 1.68 -0.21 48 54 64 +15
29APR26 23.00 P 0.00 0.00 0.00 2.37 -0.26 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.16 -0.28 50 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.02 -0.30 51 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.94 -0.28 54 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.98 -0.22 64 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.92 -0.23 65 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.88 -0.23 68 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.93 - 78 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 152 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 119 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 192 0
28MAY26 15.50 P 0.00 0.00 0.00 0.07 -0.03 46 0 127 0
28MAY26 16.00 P 0.16 0.18 0.16 0.11 -0.03 46 7 144 0
28MAY26 16.50 P 0.00 0.00 0.00 0.16 -0.03 46 0 211 0
28MAY26 17.00 P 0.28 0.28 0.28 0.22 -0.05 46 1 119 +1
28MAY26 17.50 P 0.36 0.38 0.36 0.29 -0.08 46 13 314 0
28MAY26 18.00 P 0.45 0.47 0.45 0.40 -0.08 46 5 139 0
28MAY26 18.50 P 0.58 0.59 0.58 0.52 -0.10 46 10 148 0
28MAY26 19.00 P 0.64 0.73 0.64 0.66 -0.12 46 3 86 +1
28MAY26 19.50 P 0.92 0.92 0.92 0.83 -0.12 46 15 72 +15
28MAY26 20.00 P 0.97 1.04 0.97 1.03 -0.12 46 5 170 -1
28MAY26 21.00 P 1.66 1.66 1.45 1.48 -0.15 46 41 86 +24
28MAY26 22.00 P 2.27 2.27 1.91 2.06 -0.17 47 19 31 +14
28MAY26 23.00 P 0.00 0.00 0.00 2.73 -0.20 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.48 -0.28 49 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.30 -0.30 50 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.08 -0.33 48 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.01 -0.27 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.94 -0.23 51 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.89 -0.34 53 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.93 - 60 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 11.50 P 0.05 0.05 0.05 0.01 0.00 48 2 72 0
29JUN26 12.00 P 0.08 0.08 0.08 0.01 -0.01 45 1 126 0
29JUN26 12.50 P 0.10 0.10 0.10 0.02 -0.01 46 17 43 -2
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 242 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 223 0
29JUN26 14.50 P 0.00 0.00 0.00 0.11 -0.03 46 0 365 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 472 0
29JUN26 15.50 P 0.29 0.29 0.29 0.21 -0.05 46 15 339 0
29JUN26 16.00 P 0.37 0.37 0.32 0.28 -0.06 46 56 3,236 -23
29JUN26 16.50 P 0.41 0.41 0.41 0.37 -0.07 46 6 476 -6
29JUN26 17.00 P 0.60 0.60 0.60 0.47 -0.09 46 4 781 0
29JUN26 17.50 P 0.00 0.00 0.00 0.60 -0.10 46 0 322 0
29JUN26 18.00 P 0.00 0.00 0.00 0.74 -0.12 46 0 183 0
29JUN26 18.50 P 0.99 0.99 0.99 0.91 -0.08 46 15 178 0
29JUN26 19.00 P 1.16 1.16 1.16 1.09 -0.11 46 12 138 +12
29JUN26 19.50 P 1.29 1.29 1.29 1.29 -0.12 46 15 142 +15
29JUN26 20.00 P 1.60 1.60 1.60 1.51 -0.13 46 8 101 +8
29JUN26 21.00 P 1.92 1.96 1.92 2.04 -0.14 46 36 184 -21
29JUN26 22.00 P 2.86 2.86 2.86 2.65 -0.21 46 10 129 +10
29JUN26 23.00 P 0.00 0.00 0.00 3.34 -0.19 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.03 -0.37 46 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 4.79 -0.41 46 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 5.65 -0.43 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.56 -0.35 48 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 7.44 -0.44 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.45 -0.28 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.44 - 56 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 45 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 46 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 116 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 113 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 232 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.01 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 -0.02 45 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.36 -0.02 45 0 126 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 -0.04 45 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 -0.04 45 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 -0.04 45 0 302 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 -0.05 45 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.95 -0.06 45 0 991 0
29SEP26 17.50 P 1.07 1.07 1.07 1.13 -0.06 45 4 198 +4
29SEP26 18.00 P 0.00 0.00 0.00 1.29 -0.09 45 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 -0.08 45 0 69 0
29SEP26 19.00 P 0.00 0.00 0.00 1.66 -0.11 44 0 124 0
29SEP26 19.50 P 0.00 0.00 0.00 1.90 -0.10 45 0 62 0
29SEP26 20.00 P 2.08 2.08 2.08 2.14 -0.12 44 25 54 -15
29SEP26 21.00 P 2.68 2.74 2.68 2.66 -0.12 44 2 31 +1
29SEP26 22.00 P 0.00 0.00 0.00 3.26 -0.13 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.92 -0.19 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.65 -0.23 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.42 -0.25 46 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 6.27 -0.12 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.09 -0.19 48 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 7.95 -0.21 48 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 8.76 -0.30 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.73 - 50 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.03 45 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 -0.04 45 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 -0.05 45 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.05 45 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 -0.06 45 0 53 0
30DEC26 14.50 P 0.00 0.00 0.00 0.63 -0.07 45 0 117 0
30DEC26 15.00 P 0.82 0.82 0.78 0.74 -0.09 45 40 99 -20
30DEC26 15.50 P 0.00 0.00 0.00 0.88 -0.07 45 0 155 0
30DEC26 16.00 P 1.05 1.05 1.00 1.03 -0.06 45 40 148 0
30DEC26 16.50 P 0.00 0.00 0.00 1.17 -0.07 45 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 1.33 -0.08 44 0 826 0
30DEC26 17.50 P 0.00 0.00 0.00 1.51 -0.08 44 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.69 -0.11 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.89 -0.13 44 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.11 -0.13 44 0 47 0
30DEC26 19.50 P 0.00 0.00 0.00 2.34 -0.15 44 0 315 0
30DEC26 20.00 P 0.00 0.00 0.00 2.58 -0.16 43 0 319 0
30DEC26 21.00 P 0.00 0.00 0.00 3.12 -0.17 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.72 -0.24 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.40 -0.14 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.05 -0.19 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.87 -0.17 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.57 -0.31 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.39 -0.28 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.19 -0.32 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.12 -0.15 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.90 - 46 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.02 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.03 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 -0.04 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.48 -0.04 44 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.58 -0.05 44 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.69 -0.06 44 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.81 -0.07 44 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.96 -0.07 44 0 279 0
30MAR27 15.50 P 0.00 0.00 0.00 1.11 -0.07 44 0 215 0
30MAR27 16.00 P 1.35 1.35 1.24 1.26 -0.09 44 4 2 +2
30MAR27 16.50 P 0.00 0.00 0.00 1.44 -0.08 44 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.63 -0.06 44 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.81 -0.07 44 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 2.01 -0.07 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.25 -0.07 44 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.48 -0.02 44 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 2.69 -0.11 43 0 100 0
30MAR27 20.00 P 0.00 0.00 0.00 2.95 -0.11 43 0 300 0
30MAR27 21.00 P 0.00 0.00 0.00 3.40 -0.21 42 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 4.04 -0.18 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.72 -0.17 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.41 -0.20 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.11 -0.20 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.94 -0.15 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.69 -0.13 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.57 -0.19 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.37 -0.10 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.25 - 46 0 0 -
TOTAL PUT 2,369 34,367 +628
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$ 10.39
30MAR26 4.80 C 0.00 0.00 0.00 5.59 +0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.49 +0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.39 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.14 +0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.89 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.64 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.39 +0.09 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.14 +0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.89 +0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.64 +0.09 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.39 +0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.14 +0.09 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.89 +0.09 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.64 +0.09 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.41 +0.11 122 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.14 +0.09 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.89 +0.09 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.64 +0.04 0 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.39 +0.08 0 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.14 +0.08 0 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 0.90 +0.08 42 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.66 +0.07 38 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.45 +0.05 40 0 61 0
30MAR26 10.50 C 0.25 0.25 0.14 0.15 0.00 40 29 92 -15
30MAR26 11.00 C 0.08 0.08 0.05 0.04 0.00 44 105 222 +60
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 514 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 202 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 125 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 142 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.40 +0.08 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.16 +0.09 68 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.91 +0.09 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.66 +0.09 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.41 +0.11 51 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.16 +0.08 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.66 +0.11 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.43 +0.08 47 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.19 +0.13 46 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.95 +0.10 44 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.70 +0.06 39 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.48 +0.11 39 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.27 +0.10 39 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.08 +0.06 40 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.90 +0.06 40 0 109 0
29APR26 10.00 C 0.00 0.00 0.00 0.74 +0.04 40 0 390 0
29APR26 10.50 C 0.00 0.00 0.00 0.46 0.00 38 0 316 0
29APR26 11.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 159 0
29APR26 11.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 27 0
29APR26 12.00 C 0.00 0.00 0.00 0.09 0.00 40 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.05 0.00 41 0 34 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 44 0
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 44 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 2.71 +0.07 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.49 +0.09 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.25 +0.07 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.02 +0.07 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.80 +0.09 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.58 +0.07 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.41 +0.05 40 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.21 +0.06 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.05 +0.05 38 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.91 +0.06 39 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 0.63 +0.03 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.45 +0.03 39 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.30 +0.01 38 0 24 0
28MAY26 12.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.13 +0.01 39 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 40 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 5.51 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.41 +0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.17 +0.09 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.92 +0.09 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.67 +0.09 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.42 +0.09 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.18 +0.10 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.94 +0.10 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.70 +0.10 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.44 +0.09 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.20 +0.09 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.96 +0.08 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.72 +0.07 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.49 +0.06 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.28 +0.07 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.06 +0.08 41 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.86 +0.07 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.65 +0.09 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.44 +0.06 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.29 +0.07 39 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.12 +0.05 38 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.98 +0.03 38 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.72 +0.02 38 0 222 0
29JUN26 11.00 C 0.00 0.00 0.00 0.52 +0.01 38 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.39 +0.02 39 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 +0.01 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 0.00 38 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 0.00 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 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 4.67 +0.09 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.42 +0.08 37 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.18 +0.09 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.94 +0.10 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.70 +0.08 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.46 +0.07 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.23 +0.07 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.01 +0.07 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.78 +0.05 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.57 +0.09 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.37 +0.11 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.18 +0.11 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.99 +0.10 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.81 +0.08 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.64 +0.06 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.50 +0.06 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.37 +0.05 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.24 +0.05 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.03 +0.05 38 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.84 +0.04 38 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.68 +0.03 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.55 +0.03 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 +0.03 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 +0.02 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 +0.01 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 +0.02 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.67 +0.09 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.43 +0.09 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.18 +0.07 36 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.95 +0.08 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.72 +0.10 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.50 +0.09 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.26 +0.06 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.07 +0.08 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.86 +0.10 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.67 +0.08 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.48 +0.07 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.30 +0.07 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.13 +0.06 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.98 +0.05 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 +0.05 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.70 +0.04 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.58 +0.04 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.46 +0.04 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.25 +0.03 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 +0.02 36 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 0.90 +0.03 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.76 +0.02 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.64 +0.02 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 +0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.01 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 +0.02 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.99 +0.08 36 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.85 +0.06 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.68 +0.04 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.49 +0.09 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.31 +0.05 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.16 +0.04 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.04 +0.05 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.91 +0.04 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.78 +0.03 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.67 +0.03 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.46 +0.02 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.26 +0.01 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.10 +0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 +0.01 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.83 +0.01 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 +0.01 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 0.00 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 +0.01 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 +0.01 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
TOTAL CALL 134 5,525 +45
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 246 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 215 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 200 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 186 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 173 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 160 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 147 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 135 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.03 40 0 74 0
30MAR26 10.00 P 0.06 0.06 0.06 0.06 -0.05 41 2 100 0
30MAR26 10.50 P 0.19 0.19 0.19 0.26 -0.09 41 15 158 0
30MAR26 11.00 P 0.00 0.00 0.00 0.64 -0.10 42 0 134 0
30MAR26 11.50 P 0.00 0.00 0.00 1.11 -0.09 0 0 14 0
30MAR26 12.00 P 0.00 0.00 0.00 1.61 -0.09 0 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.13 -0.10 92 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.63 -0.11 108 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.16 -0.08 144 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.68 -0.02 171 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.13 -0.11 149 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.63 -0.13 161 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.13 -0.10 173 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.63 -0.10 184 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR26 8.00 P 0.02 0.02 0.02 0.01 0.00 42 2 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 0.00 43 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 103 0
29APR26 9.25 P 0.00 0.00 0.00 0.12 -0.02 41 0 91 0
29APR26 9.50 P 0.00 0.00 0.00 0.17 -0.03 40 0 56 0
29APR26 9.75 P 0.00 0.00 0.00 0.24 -0.03 40 0 42 0
29APR26 10.00 P 0.00 0.00 0.00 0.34 -0.03 41 0 366 0
29APR26 10.50 P 0.00 0.00 0.00 0.58 -0.02 41 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 0.86 -0.09 38 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.24 -0.11 38 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.71 -0.10 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.14 -0.15 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.67 -0.11 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.16 -0.08 58 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.68 -0.02 68 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.13 -0.11 61 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.63 -0.13 66 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.13 -0.10 71 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.63 -0.10 75 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.11 -0.02 38 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 43 0
28MAY26 9.25 P 0.00 0.00 0.00 0.22 -0.02 39 0 1 0
28MAY26 9.50 P 0.28 0.28 0.28 0.29 -0.03 39 10 20 +9
28MAY26 9.75 P 0.00 0.00 0.00 0.37 -0.04 39 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.47 -0.05 39 0 13 0
28MAY26 10.50 P 0.00 0.00 0.00 0.71 -0.07 38 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.01 -0.08 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.39 -0.08 40 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 1.78 -0.10 40 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.21 -0.12 40 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.67 -0.11 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.16 -0.09 44 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.68 -0.04 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.13 -0.11 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.63 -0.13 51 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.13 -0.10 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.63 -0.10 58 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 39 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 -0.02 38 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 -0.03 38 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 -0.03 38 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.30 -0.03 39 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.38 -0.04 39 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.47 -0.04 38 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.58 -0.04 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 -0.04 38 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.95 -0.05 38 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.28 -0.07 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.64 -0.07 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.03 -0.08 39 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.46 -0.09 40 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.90 -0.07 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.37 -0.06 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.84 -0.09 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.32 -0.12 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.81 -0.11 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.30 -0.11 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.79 -0.08 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 41 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 -0.01 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 -0.02 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 -0.02 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 -0.03 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 -0.03 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 -0.03 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.77 -0.03 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 -0.04 40 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 -0.03 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.30 -0.04 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.62 -0.05 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 -0.06 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.34 -0.06 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.74 -0.07 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.16 -0.07 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.60 -0.08 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.06 -0.07 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.52 -0.09 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.00 -0.08 48 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.48 -0.09 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.95 -0.10 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.01 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 -0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 -0.03 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 -0.03 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
30DEC26 9.00 P 0.75 0.76 0.75 0.72 -0.04 38 20 10 -20
30DEC26 9.25 P 0.00 0.00 0.00 0.83 -0.04 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 -0.05 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 -0.05 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 -0.05 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 -0.06 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.79 -0.06 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.13 -0.06 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 -0.08 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.88 -0.08 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.29 -0.08 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.71 -0.09 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.15 -0.09 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.60 -0.09 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.07 -0.09 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.53 -0.10 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.02 -0.08 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.57 -0.05 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 -0.05 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.06 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 -0.06 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.97 -0.06 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 -0.06 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 -0.06 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 -0.06 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.64 -0.07 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.94 -0.08 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.28 -0.08 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.64 -0.08 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.02 -0.08 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.41 +0.01 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.83 +0.03 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.25 +0.01 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.60 -0.09 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.07 -0.09 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.53 -0.10 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.02 -0.08 42 0 0 0
TOTAL PUT 49 4,695 -11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 14.15
30MAR26 7.58 C 0.00 0.00 0.00 6.57 +0.29 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 6.41 +0.29 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.25 +0.29 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.09 +0.29 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 5.68 +0.29 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.28 +0.29 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 4.88 +0.29 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 4.47 +0.29 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.07 +0.29 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.67 +0.29 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.26 +0.29 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 2.86 +0.29 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.49 +0.31 95 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.05 +0.28 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.65 +0.28 0 0 15 0
30MAR26 12.90 C 0.00 0.00 0.00 1.26 +0.27 39 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 0.87 +0.24 38 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 0.53 +0.17 37 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.28 +0.11 38 0 58 0
TOTAL CALL 0 88 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.01 -0.01 44 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.02 -0.06 36 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.09 -0.11 38 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.23 -0.19 38 0 60 0
TOTAL PUT 0 108 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 65.55
30MAR26 12.50 C 0.00 0.00 0.00 53.05 +3.34 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 52.55 +3.34 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 52.05 +3.34 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 51.55 +3.34 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 51.06 +3.35 423 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 50.56 +3.35 413 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 50.06 +3.35 402 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 49.56 +3.35 392 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 49.06 +3.35 382 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 48.56 +3.35 373 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 48.06 +3.35 364 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 47.56 +3.35 355 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 47.06 +3.35 346 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 46.56 +3.35 338 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 46.06 +3.35 329 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 45.56 +3.35 321 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 44.56 +3.35 305 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 43.56 +3.35 290 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 42.56 +3.35 275 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 41.56 +3.35 260 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.56 +3.35 245 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 39.56 +3.35 229 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 38.56 +3.35 212 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.56 +3.35 186 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 36.56 +3.35 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 35.64 +3.43 305 0 77 0
30MAR26 31.00 C 0.00 0.00 0.00 34.56 +3.35 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.56 +3.35 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 32.56 +3.35 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 31.56 +3.35 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 30.91 +3.70 320 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 29.56 +3.34 0 0 9 0
30MAR26 37.00 C 0.00 0.00 0.00 28.56 +3.34 0 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 27.56 +3.34 0 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 26.56 +3.34 0 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 25.56 +3.34 0 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 24.56 +3.34 0 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 23.56 +3.34 0 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 22.57 +3.35 125 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 21.57 +3.35 118 0 0 0
30MAR26 45.00 C 20.00 20.00 20.00 20.57 +3.35 111 2 6 0
30MAR26 46.00 C 0.00 0.00 0.00 19.57 +3.35 104 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 18.57 +3.35 97 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 17.57 +3.35 91 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 16.57 +3.35 84 0 90 0
30MAR26 50.00 C 13.34 13.48 13.34 15.57 +3.34 78 90 1,190 0
30MAR26 52.50 C 10.93 11.00 10.61 13.07 +3.31 62 55 1,011 -40
30MAR26 55.00 C 0.00 0.00 0.00 10.86 +3.48 108 0 634 0
30MAR26 57.50 C 7.10 7.20 6.00 8.13 +2.97 61 25 850 -5
30MAR26 60.00 C 4.88 5.20 4.88 5.80 +2.54 60 12 695 -12
30MAR26 62.50 C 2.30 3.70 2.17 3.64 +1.73 56 268 843 -40
30MAR26 65.00 C 1.73 2.15 1.04 2.09 +1.08 58 243 684 -109
30MAR26 67.50 C 0.55 1.05 0.50 1.05 +0.57 59 192 1,169 +6
30MAR26 70.00 C 0.41 0.54 0.25 0.46 +0.26 60 160 767 +24
30MAR26 72.50 C 0.18 0.18 0.15 0.18 +0.10 61 20 531 +5
30MAR26 75.00 C 0.00 0.00 0.00 0.06 +0.03 61 0 933 0
30MAR26 77.50 C 0.04 0.04 0.04 0.02 +0.01 62 3 477 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 986 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 597 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 281 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 334 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 428 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 870 0
29APR26 35.00 C 0.00 0.00 0.00 30.91 +3.61 116 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 29.59 +3.29 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 28.66 +3.35 72 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 27.71 +3.38 81 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 26.68 +3.34 71 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 25.68 +3.35 67 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 24.72 +3.34 71 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 23.70 +3.27 64 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 22.67 +3.43 53 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 21.89 +3.22 76 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.79 +3.10 65 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 20.05 +3.04 77 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.04 +3.23 72 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.17 +3.20 74 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.27 +3.07 73 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.41 +3.09 73 0 0 0
29APR26 52.50 C 13.80 13.80 13.80 14.31 +3.14 73 6 21 0
29APR26 55.00 C 11.15 12.11 11.15 12.11 +2.94 68 2 228 0
29APR26 57.50 C 9.99 9.99 9.99 10.08 +2.36 65 5 505 -5
29APR26 60.00 C 7.00 8.50 7.00 8.40 +2.06 65 7 532 -1
29APR26 62.50 C 0.00 0.00 0.00 6.80 +1.79 63 0 499 0
29APR26 65.00 C 4.90 5.61 4.30 5.45 +1.50 63 47 854 -18
29APR26 67.50 C 4.00 4.45 3.85 4.38 +1.27 63 128 486 -14
29APR26 70.00 C 3.00 3.41 2.78 3.47 +1.05 63 63 194 +28
29APR26 72.50 C 2.76 2.76 2.68 2.73 +0.86 64 90 665 -40
29APR26 75.00 C 1.77 2.18 1.77 2.12 +0.69 64 27 670 +20
29APR26 77.50 C 1.26 1.53 1.26 1.63 +0.55 64 26 1,281 +26
29APR26 80.00 C 1.03 1.22 0.97 1.27 +0.43 65 61 787 +17
29APR26 82.50 C 0.84 0.93 0.84 0.94 +0.32 64 112 799 -13
29APR26 85.00 C 0.56 0.56 0.56 0.75 +0.28 65 5 77 +5
29APR26 87.50 C 0.56 0.56 0.56 0.56 +0.21 65 2 90 0
29APR26 90.00 C 0.36 0.36 0.36 0.41 +0.16 65 5 399 +5
29APR26 92.50 C 0.00 0.00 0.00 0.30 +0.11 65 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 30.91 +3.37 81 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 29.82 +3.29 70 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 28.86 +3.28 70 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 27.90 +3.26 70 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 26.95 +3.24 70 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 26.01 +3.22 70 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 25.32 +3.40 79 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 24.38 +3.23 77 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 23.29 +2.97 71 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 22.51 +2.92 74 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 21.63 +3.17 73 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.74 +2.92 72 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.93 +3.10 73 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.00 +2.91 71 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.24 +3.06 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.46 +2.87 72 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.37 +2.73 69 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.42 +2.34 66 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 11.74 +2.13 66 0 245 0
28MAY26 60.00 C 9.85 10.51 8.88 10.51 +2.24 69 61 863 +61
28MAY26 62.50 C 7.63 9.06 7.63 9.06 +1.98 68 92 1,955 +77
28MAY26 65.00 C 6.87 7.92 6.68 7.92 +1.83 69 60 1,183 +60
28MAY26 67.50 C 6.48 6.48 6.48 6.78 +1.42 68 5 481 0
28MAY26 70.00 C 5.85 5.85 5.85 5.86 +1.37 68 3 60 +3
28MAY26 72.50 C 0.00 0.00 0.00 5.07 +1.12 69 0 119 0
28MAY26 75.00 C 4.25 4.25 4.25 4.39 +1.07 69 1 106 0
28MAY26 77.50 C 0.00 0.00 0.00 3.81 +0.99 70 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 3.23 +0.86 70 0 179 0
28MAY26 82.50 C 0.00 0.00 0.00 2.83 +0.85 71 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 2.41 +0.80 71 0 20 0
28MAY26 87.50 C 0.00 0.00 0.00 1.98 +0.63 70 0 20 0
28MAY26 90.00 C 0.00 0.00 0.00 1.67 +0.55 70 0 68 0
28MAY26 92.50 C 0.00 0.00 0.00 1.41 +0.48 70 0 32 0
29JUN26 14.00 C 0.00 0.00 0.00 51.64 +3.35 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 51.14 +3.34 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 50.65 +3.35 91 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 50.15 +3.35 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 49.65 +3.34 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 49.16 +3.35 86 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 48.66 +3.35 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 48.16 +3.34 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 47.67 +3.35 81 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 47.17 +3.35 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 46.67 +3.34 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 46.18 +3.35 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 45.68 +3.35 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 44.69 +3.35 73 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 43.70 +3.35 74 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 42.70 +3.34 59 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 41.71 +3.34 65 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 40.72 +3.33 66 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 39.74 +3.25 70 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 38.75 +3.48 68 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 37.66 +3.33 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 36.76 +3.33 62 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 35.84 +3.41 72 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 34.78 +3.27 59 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 33.78 +3.08 55 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 32.92 +3.27 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.88 +3.00 63 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 30.98 +3.21 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 30.09 +3.22 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.15 +3.18 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.24 +3.04 69 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 27.29 +2.85 67 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 26.44 +3.09 69 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 25.57 +3.00 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.70 +2.90 69 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 23.91 +2.99 70 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 22.98 +2.80 68 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 22.20 +2.78 69 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 21.21 +2.61 66 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 20.62 +2.67 69 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 19.52 +2.39 64 0 9 0
29JUN26 49.00 C 0.00 0.00 0.00 19.11 +2.78 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.19 +2.83 67 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 16.13 +2.40 64 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 14.92 +2.61 68 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 13.34 +2.39 68 0 370 0
29JUN26 60.00 C 0.00 0.00 0.00 11.90 +2.18 67 0 174 0
29JUN26 62.50 C 0.00 0.00 0.00 10.67 +1.91 68 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 9.44 +1.65 67 0 437 0
29JUN26 67.50 C 7.50 7.50 7.50 8.44 +1.53 67 1 234 -1
29JUN26 70.00 C 7.43 7.50 7.43 7.57 +1.48 68 3 568 -1
29JUN26 72.50 C 0.00 0.00 0.00 6.79 +1.25 69 0 367 0
29JUN26 75.00 C 6.00 6.00 6.00 6.10 +1.19 70 3 138 -3
29JUN26 77.50 C 0.00 0.00 0.00 5.50 +1.22 70 0 468 0
29JUN26 80.00 C 5.00 5.00 5.00 4.85 +1.07 70 3 2,624 -3
29JUN26 82.50 C 0.00 0.00 0.00 4.28 +1.09 70 0 75 0
29JUN26 85.00 C 0.00 0.00 0.00 3.78 +0.96 70 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 3.21 +0.75 69 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 2.85 +0.71 69 0 40 0
29JUN26 92.50 C 3.00 3.00 3.00 2.49 +0.61 69 3 75 0
29SEP26 21.00 C 0.00 0.00 0.00 44.82 +3.33 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 43.85 +3.32 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 42.89 +3.31 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 41.94 +3.31 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 40.95 +3.22 67 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 40.06 +3.29 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 39.13 +3.28 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 38.21 +3.27 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 37.29 +3.24 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 36.54 +3.35 73 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 35.51 +3.22 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 34.63 +3.19 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 33.77 +3.18 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 32.92 +3.17 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 32.24 +3.39 73 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 31.26 +3.26 70 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 30.43 +3.23 70 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 29.75 +3.31 71 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 28.94 +3.28 71 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 28.15 +3.29 71 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 27.33 +2.98 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.59 +2.95 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.78 +2.94 69 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 25.13 +2.84 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.30 +2.93 68 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 23.78 +2.83 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.11 +2.76 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.20 +2.84 68 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 21.80 +2.65 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.57 +2.34 65 9 22 +7
29SEP26 52.50 C 0.00 0.00 0.00 19.11 +2.26 65 0 18 0
29SEP26 55.00 C 0.00 0.00 0.00 17.80 +2.38 66 9 979 +9
29SEP26 57.50 C 0.00 0.00 0.00 16.50 +2.18 66 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 15.33 +2.04 67 0 1,700 0
29SEP26 62.50 C 0.00 0.00 0.00 14.22 +1.86 67 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 13.32 +1.95 68 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 12.39 +1.70 69 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 11.58 +1.61 69 0 182 0
29SEP26 72.50 C 0.00 0.00 0.00 10.84 +1.52 70 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 10.18 +1.60 70 0 63 0
29SEP26 77.50 C 0.00 0.00 0.00 9.54 +1.62 71 0 820 0
29SEP26 80.00 C 0.00 0.00 0.00 8.81 +1.48 71 0 116 0
29SEP26 82.50 C 0.00 0.00 0.00 8.21 +1.48 71 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 7.61 +1.41 71 0 275 0
29SEP26 87.50 C 0.00 0.00 0.00 7.02 +1.27 71 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 6.51 +1.21 71 0 100 0
29SEP26 92.50 C 0.00 0.00 0.00 6.06 +1.21 71 0 185 0
30DEC26 38.00 C 0.00 0.00 0.00 30.93 +2.95 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 30.21 +2.91 68 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 29.49 +2.84 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 28.80 +2.80 68 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 27.98 +2.97 67 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 27.50 +2.81 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.84 +2.75 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.19 +2.68 68 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.41 +2.92 67 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 24.98 +2.63 68 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.14 +2.74 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 23.82 +2.61 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.00 +2.64 67 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 21.34 +2.30 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 20.11 +2.24 65 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 18.96 +2.12 66 0 2,432 0
30DEC26 60.00 C 0.00 0.00 0.00 17.91 +2.09 66 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 16.74 +1.88 66 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 16.04 +2.06 68 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 14.96 +1.74 67 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 14.39 +1.88 68 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 13.65 +1.79 69 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 12.97 +1.78 69 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 12.34 +1.70 70 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 11.62 +1.64 70 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 10.90 +1.75 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.30 +1.44 69 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 9.45 +1.39 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.18 +1.39 69 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 8.62 +1.25 69 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 28.95 +2.68 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.36 +2.65 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.80 +2.65 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.23 +2.64 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.67 +2.64 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.11 +2.58 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.55 +2.50 68 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.00 +2.44 67 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.79 +2.44 68 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.58 +2.37 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.40 +2.21 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.38 +2.20 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.89 +1.96 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 18.22 +2.11 67 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 17.47 +2.24 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.64 +1.98 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.93 +1.91 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.27 +1.89 69 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.66 +1.76 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.04 +1.73 69 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.36 +2.03 69 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 12.67 +1.85 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 11.72 +1.41 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.21 +1.41 68 0 0 0
30MAR27 92.50 C 11.50 11.50 11.50 11.02 +1.46 69 5 10 +5
TOTAL CALL 1,914 54,696 +53
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 498 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 486 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 475 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 464 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 444 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 434 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 425 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 407 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 399 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 391 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 383 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 375 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 360 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 346 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 319 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 307 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 295 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 283 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 272 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 261 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 251 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 241 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 231 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 222 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 213 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 204 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 196 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 188 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 179 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 172 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 164 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 149 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 142 0 216 0
30MAR26 43.00 P 0.03 0.03 0.03 0.01 0.00 136 2 343 0
30MAR26 44.00 P 0.03 0.03 0.03 0.01 0.00 129 2 94 -2
30MAR26 45.00 P 0.03 0.03 0.03 0.01 0.00 122 2 191 -2
30MAR26 46.00 P 0.03 0.03 0.03 0.01 0.00 116 15 188 0
30MAR26 47.00 P 0.04 0.04 0.04 0.01 0.00 109 3 298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 226 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,183 0
30MAR26 50.00 P 0.05 0.05 0.04 0.01 0.00 90 10 1,072 0
30MAR26 52.50 P 0.09 0.09 0.09 0.01 -0.03 75 3 517 0
30MAR26 55.00 P 0.18 0.20 0.12 0.01 -0.15 61 172 651 +98
30MAR26 57.50 P 0.40 0.40 0.20 0.06 -0.43 61 66 529 -31
30MAR26 60.00 P 0.75 0.76 0.40 0.23 -0.94 61 23 723 -12
30MAR26 62.50 P 1.41 1.68 0.98 0.70 -1.62 61 55 653 +15
30MAR26 65.00 P 3.19 3.19 1.77 1.63 -2.30 62 37 282 +25
30MAR26 67.50 P 4.60 4.94 4.60 3.09 -2.68 63 21 166 +15
30MAR26 70.00 P 5.13 5.21 5.13 5.05 -2.96 67 47 383 0
30MAR26 72.50 P 0.00 0.00 0.00 7.10 -3.57 60 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 9.49 -3.71 60 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 12.28 -3.33 105 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 14.45 -3.74 0 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 16.95 -3.35 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.45 -3.35 0 0 30 0
30MAR26 87.50 P 0.00 0.00 0.00 21.95 -3.35 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.45 -3.35 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.95 -3.35 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.02 -0.03 67 0 514 0
29APR26 40.00 P 0.00 0.00 0.00 0.03 -0.04 67 0 103 0
29APR26 41.00 P 0.00 0.00 0.00 0.04 -0.05 66 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.05 -0.07 65 0 56 0
29APR26 43.00 P 0.00 0.00 0.00 0.07 -0.10 65 0 126 0
29APR26 44.00 P 0.40 0.44 0.40 0.10 -0.12 65 8 117 0
29APR26 45.00 P 0.00 0.00 0.00 0.13 -0.16 65 0 190 0
29APR26 46.00 P 0.00 0.00 0.00 0.18 -0.19 65 0 136 0
29APR26 47.00 P 0.00 0.00 0.00 0.23 -0.24 65 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.30 -0.29 65 0 600 0
29APR26 49.00 P 0.88 0.90 0.85 0.38 -0.35 65 35 125 -5
29APR26 50.00 P 1.02 1.02 0.90 0.49 -0.40 65 40 678 0
29APR26 52.50 P 1.41 1.41 1.25 0.83 -0.58 66 3 269 0
29APR26 55.00 P 1.80 1.80 1.70 1.31 -0.80 66 27 428 -5
29APR26 57.50 P 0.00 0.00 0.00 1.96 -1.05 66 0 1,004 0
29APR26 60.00 P 3.16 3.16 2.97 2.79 -1.32 66 4 654 +2
29APR26 62.50 P 4.30 4.30 4.30 3.83 -1.53 66 50 275 0
29APR26 65.00 P 5.17 5.17 5.17 5.07 -1.74 67 15 380 0
29APR26 67.50 P 7.00 7.00 7.00 6.48 -1.96 67 50 519 0
29APR26 70.00 P 9.60 9.60 9.60 8.10 -2.35 68 2 258 -2
29APR26 72.50 P 0.00 0.00 0.00 9.77 -2.64 67 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 11.83 -2.56 70 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 13.66 -2.86 68 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 15.68 -3.35 67 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 17.96 -2.87 69 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.32 -3.17 72 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.59 -3.43 71 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.06 -3.39 76 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 27.43 -3.37 77 0 87 0
28MAY26 35.00 P 0.56 0.56 0.56 0.09 -0.04 71 15 132 +15
28MAY26 36.00 P 0.61 0.61 0.61 0.11 -0.06 71 30 122 +30
28MAY26 37.00 P 0.66 0.66 0.66 0.14 -0.07 70 15 80 +15
28MAY26 38.00 P 0.00 0.00 0.00 0.18 -0.09 70 0 26 0
28MAY26 39.00 P 0.75 0.75 0.75 0.23 -0.11 70 15 52 +15
28MAY26 40.00 P 0.82 0.82 0.82 0.29 -0.13 70 15 44 +15
28MAY26 41.00 P 0.00 0.00 0.00 0.35 -0.15 70 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.44 -0.17 70 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.53 -0.22 71 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.64 -0.25 70 0 5 0
28MAY26 45.00 P 0.00 0.00 0.00 0.77 -0.29 71 0 139 0
28MAY26 46.00 P 0.00 0.00 0.00 0.89 -0.34 71 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 1.06 -0.38 71 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 1.23 -0.44 71 0 25 0
28MAY26 49.00 P 0.00 0.00 0.00 1.42 -0.47 71 0 19 0
28MAY26 50.00 P 0.00 0.00 0.00 1.64 -0.53 71 0 72 0
28MAY26 52.50 P 0.00 0.00 0.00 2.26 -0.67 71 0 286 0
28MAY26 55.00 P 0.00 0.00 0.00 3.00 -0.78 71 0 673 0
28MAY26 57.50 P 0.00 0.00 0.00 3.91 -0.98 71 0 188 0
28MAY26 60.00 P 5.00 5.60 5.00 4.90 -1.12 71 30 492 -30
28MAY26 62.50 P 0.00 0.00 0.00 6.04 -1.31 71 0 116 0
28MAY26 65.00 P 0.00 0.00 0.00 7.34 -1.64 71 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 8.69 -1.78 70 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 10.28 -2.11 71 0 227 0
28MAY26 72.50 P 0.00 0.00 0.00 12.01 -2.10 71 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 14.03 -2.20 74 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 15.92 -2.22 74 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 17.93 -2.33 76 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 19.98 -2.28 76 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.14 -2.44 78 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.25 -2.54 78 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.37 -2.57 77 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.56 -3.33 77 0 66 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.03 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.03 70 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.04 70 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.05 69 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.06 70 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.08 69 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 -0.10 70 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.26 -0.11 69 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.32 -0.14 69 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.38 -0.17 69 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.47 -0.19 69 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.57 -0.22 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.67 -0.25 69 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.80 -0.28 69 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.92 -0.34 69 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.07 -0.37 69 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.25 -0.40 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.42 -0.46 70 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 1.61 -0.51 70 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 1.84 -0.54 70 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 2.08 -0.60 70 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 2.31 -0.67 70 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 2.60 -0.68 70 0 106 0
29JUN26 52.50 P 3.91 3.91 3.91 3.35 -0.87 70 5 37 0
29JUN26 55.00 P 0.00 0.00 0.00 4.26 -0.91 70 0 265 0
29JUN26 57.50 P 5.56 5.56 5.56 5.25 -1.00 70 5 123 0
29JUN26 60.00 P 0.00 0.00 0.00 6.31 -1.17 70 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 7.51 -1.41 69 0 730 0
29JUN26 65.00 P 9.11 9.11 9.01 8.87 -1.55 70 30 222 0
29JUN26 67.50 P 0.00 0.00 0.00 10.40 -1.70 70 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 12.00 -1.80 71 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 13.72 -1.98 72 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 15.50 -2.18 72 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 17.38 -2.24 73 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 19.29 -2.40 73 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 21.30 -2.38 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.37 -2.48 75 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.46 -2.54 75 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.66 -2.57 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.87 -2.73 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.02 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.03 70 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.04 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.05 70 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.05 70 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.24 -0.08 69 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 -0.09 70 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.37 -0.08 70 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.44 -0.11 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.54 -0.11 70 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 -0.14 70 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.74 -0.16 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.86 -0.18 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.00 -0.18 70 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.18 -0.23 70 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 1.29 -0.27 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.53 -0.27 70 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 1.67 -0.29 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.92 -0.35 70 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 2.14 -0.39 70 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 2.39 -0.39 70 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 2.65 -0.42 71 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.91 -0.48 71 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.18 -0.52 70 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.50 -0.50 71 4 52 0
29SEP26 46.00 P 0.00 0.00 0.00 3.83 -0.53 71 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.14 -0.59 71 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.48 -0.56 71 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.72 -0.76 70 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.09 -0.79 70 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 6.04 -0.81 69 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 7.09 -0.98 69 4 950 0
29SEP26 57.50 P 0.00 0.00 0.00 8.25 -1.08 69 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 9.52 -1.15 69 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 10.85 -1.35 69 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 12.39 -1.54 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 13.98 -1.53 71 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 15.65 -1.63 71 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 17.42 -1.75 72 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 19.21 -1.76 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.05 -1.82 73 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 22.85 -1.98 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.80 -2.00 74 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.77 -2.06 74 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.73 -1.30 74 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.89 -2.19 70 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.94 -2.20 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.81 -0.41 69 0 46 0
30DEC26 39.00 P 0.00 0.00 0.00 2.99 -0.45 68 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.35 -0.41 69 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.66 -0.42 69 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.88 -0.54 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.21 -0.54 68 0 0 0
30DEC26 44.00 P 4.90 4.90 4.90 4.62 -0.49 69 15 17 +15
30DEC26 45.00 P 0.00 0.00 0.00 4.86 -0.68 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.22 -0.73 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.62 -0.68 68 0 0 0
30DEC26 48.00 P 6.33 6.33 6.33 6.03 -0.69 68 15 15 +15
30DEC26 49.00 P 0.00 0.00 0.00 6.39 -0.75 68 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.80 -0.78 68 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 7.90 -0.81 68 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 9.07 -1.07 68 0 1,500 0
30DEC26 57.50 P 10.30 10.30 10.30 10.33 -1.07 68 1 2,413 -1
30DEC26 60.00 P 0.00 0.00 0.00 11.69 -1.10 68 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 13.15 -1.21 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 14.68 -1.37 69 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 16.29 -1.43 69 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 17.98 -1.52 70 0 261 0
30DEC26 72.50 P 0.00 0.00 0.00 19.73 -1.14 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.56 -1.08 71 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.71 -1.71 68 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.22 -1.83 71 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 26.26 -1.94 68 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.15 -1.98 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.08 -1.99 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.02 -2.04 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.96 -2.17 68 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.41 -0.68 68 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.80 -0.70 68 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.21 -0.71 67 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.63 -0.71 68 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.04 -0.48 67 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 7.46 -0.54 68 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 7.87 -0.60 67 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.32 -0.64 68 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 9.50 -0.70 67 0 14 0
30MAR27 55.00 P 0.00 0.00 0.00 10.59 -0.95 67 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 11.85 -1.01 67 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 13.28 -1.29 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.78 -1.39 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 16.35 -1.46 67 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 18.05 -1.50 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.75 -1.59 68 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.55 -1.16 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.36 -1.52 70 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 25.17 -1.67 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 26.42 -1.70 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.06 -0.91 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.03 -1.89 68 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.92 -1.96 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.87 -1.97 68 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.83 -1.98 68 0 0 0
TOTAL PUT 891 39,219 +185
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$ 35.74
30MAR26 17.00 C 0.00 0.00 0.00 18.75 +0.36 222 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.25 +0.36 213 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.75 +0.36 204 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.25 +0.36 195 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.75 +0.36 187 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.25 +0.36 179 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.75 +0.36 171 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.75 +0.36 156 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.75 +0.36 141 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.75 +0.36 127 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.75 +0.36 113 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 10.75 +0.36 100 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 9.75 +0.36 87 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.75 +0.36 74 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.75 +0.36 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.75 +0.36 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 5.75 +0.36 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 4.75 +0.36 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 3.75 +0.35 0 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 2.76 +0.33 32 0 62 0
30MAR26 34.00 C 0.00 0.00 0.00 1.87 +0.37 40 0 19 0
30MAR26 35.00 C 1.01 1.01 0.92 1.03 +0.24 34 29 99 +14
30MAR26 36.00 C 0.49 0.49 0.36 0.45 +0.11 33 52 146 +18
30MAR26 37.00 C 0.15 0.15 0.15 0.15 +0.03 33 22 155 +22
30MAR26 38.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 613 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 456 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 524 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 411 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 637 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,602 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 469 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,094 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 127 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 140 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 153 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.79 +0.35 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.80 +0.36 50 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.80 +0.36 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.80 +0.36 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.80 +0.35 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.81 +0.36 33 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.82 +0.36 34 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.83 +0.35 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.86 +0.34 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.92 +0.33 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.03 +0.31 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.21 +0.28 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.55 +0.30 33 0 30 0
29APR26 35.00 C 1.93 1.93 1.75 1.90 +0.31 33 30 89 0
29APR26 36.00 C 1.51 1.51 1.51 1.37 +0.21 32 15 109 -15
29APR26 37.00 C 1.03 1.03 0.84 0.95 +0.16 32 37 146 +20
29APR26 38.00 C 0.68 0.68 0.57 0.63 +0.12 32 41 351 +1
29APR26 39.00 C 0.39 0.39 0.39 0.41 +0.08 32 4 250 0
29APR26 40.00 C 0.23 0.23 0.23 0.26 +0.05 32 23 491 +17
29APR26 41.00 C 0.19 0.19 0.14 0.16 +0.03 32 38 238 +1
29APR26 42.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 355 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 251 0
29APR26 45.00 C 0.02 0.02 0.02 0.02 +0.01 33 10 164 +6
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 35 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 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 13.83 +0.36 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.83 +0.35 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.84 +0.36 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.84 +0.35 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.85 +0.35 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.87 +0.35 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.89 +0.34 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.94 +0.34 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.02 +0.32 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.14 +0.30 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.32 +0.28 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.57 +0.26 33 0 0 0
28MAY26 34.00 C 2.88 2.88 2.88 2.98 +0.31 34 15 30 +15
28MAY26 35.00 C 0.00 0.00 0.00 2.37 +0.26 34 0 72 0
28MAY26 36.00 C 1.72 1.72 1.72 1.85 +0.21 33 15 135 +15
28MAY26 37.00 C 0.00 0.00 0.00 1.41 +0.18 33 0 169 0
28MAY26 38.00 C 0.97 0.97 0.97 1.07 +0.14 33 15 148 0
28MAY26 39.00 C 0.78 0.78 0.74 0.79 +0.11 33 16 126 +15
28MAY26 40.00 C 0.55 0.55 0.55 0.58 +0.08 33 15 209 +15
28MAY26 41.00 C 0.41 0.41 0.40 0.41 +0.05 33 20 248 +5
28MAY26 42.00 C 0.00 0.00 0.00 0.29 +0.04 33 0 216 0
28MAY26 43.00 C 0.23 0.23 0.23 0.20 +0.02 33 1 418 +1
28MAY26 44.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.06 0.00 33 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 0.00 33 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 0.00 33 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 0.00 33 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.82 +0.36 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.83 +0.36 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.83 +0.36 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.83 +0.35 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.84 +0.36 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.85 +0.36 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.86 +0.36 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.88 +0.35 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.93 +0.38 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.94 +0.34 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.10 +0.40 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 5.26 +0.31 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 4.48 +0.29 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.77 +0.26 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 3.22 +0.33 34 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 2.64 +0.26 33 0 87 0
29JUN26 36.00 C 0.00 0.00 0.00 2.13 +0.23 33 0 90 0
29JUN26 37.00 C 0.00 0.00 0.00 1.72 +0.21 33 0 75 0
29JUN26 38.00 C 1.26 1.26 1.26 1.35 +0.17 32 20 156 -8
29JUN26 39.00 C 1.06 1.06 1.06 1.07 +0.15 33 15 75 +15
29JUN26 40.00 C 0.00 0.00 0.00 0.85 +0.11 33 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.66 +0.08 33 0 83 0
29JUN26 42.00 C 0.00 0.00 0.00 0.51 +0.06 33 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.39 +0.05 33 0 205 0
29JUN26 44.00 C 0.00 0.00 0.00 0.29 +0.04 33 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 81 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 +0.01 34 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 38 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 13.83 +0.35 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.84 +0.35 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.86 +0.35 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.89 +0.34 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.94 +0.32 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.03 +0.31 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.16 +0.29 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.33 +0.26 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.56 +0.24 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.86 +0.23 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.20 +0.20 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.60 +0.19 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.06 +0.28 33 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.47 +0.16 32 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 3.02 +0.13 32 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 2.63 +0.10 32 0 953 0
29SEP26 38.00 C 0.00 0.00 0.00 2.29 +0.10 32 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.98 +0.08 33 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.71 +0.08 33 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.47 +0.06 33 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.26 +0.06 33 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.08 +0.04 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.92 +0.04 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.78 0.00 33 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.66 0.00 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.59 +0.05 34 0 33 0
29SEP26 48.00 C 0.00 0.00 0.00 0.50 +0.04 33 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.41 +0.01 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.35 +0.02 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 +0.01 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 0.00 33 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 0.04 +0.01 34 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 13.84 +0.35 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.87 +0.35 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.92 +0.34 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.99 +0.32 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.11 +0.31 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.28 +0.29 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.49 +0.27 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.76 +0.27 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.07 +0.25 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.41 +0.23 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.82 +0.22 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.24 +0.19 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.74 +0.33 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.12 +0.16 31 0 0 0
30DEC26 36.00 C 3.56 3.56 3.56 3.71 +0.16 31 50 55 +50
30DEC26 37.00 C 3.19 3.19 3.19 3.30 +0.13 31 15 30 +15
30DEC26 38.00 C 0.00 0.00 0.00 2.96 +0.13 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.62 +0.11 31 0 0 0
30DEC26 40.00 C 2.30 2.30 2.30 2.34 +0.10 31 4 35 +4
30DEC26 41.00 C 0.00 0.00 0.00 2.07 +0.10 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.83 +0.07 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.63 +0.08 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.42 +0.06 32 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.26 +0.05 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.11 +0.06 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.99 +0.06 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.88 +0.06 32 0 51 0
30DEC26 49.00 C 0.75 0.75 0.75 0.79 +0.07 32 4 46 +4
30DEC26 50.00 C 0.72 0.72 0.72 0.70 +0.05 32 1 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 +0.02 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 +0.01 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 0.00 32 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 13.90 +0.38 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.98 +0.39 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.10 +0.40 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.25 +0.40 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.46 +0.41 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.69 +0.41 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.98 +0.42 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.29 +0.42 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.64 +0.41 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.02 +0.40 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.45 +0.41 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.90 +0.39 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.41 +0.54 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.77 +0.36 31 0 115 0
30MAR27 36.00 C 0.00 0.00 0.00 4.37 +0.37 31 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.97 +0.36 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.61 +0.34 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.28 +0.34 31 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 2.96 +0.16 31 0 4 0
30MAR27 41.00 C 2.72 2.72 2.72 2.70 +0.20 31 15 19 +15
30MAR27 42.00 C 0.00 0.00 0.00 2.47 +0.26 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.20 +0.21 32 0 36 0
30MAR27 44.00 C 1.90 1.90 1.90 2.05 +0.28 32 11 38 +11
30MAR27 45.00 C 0.00 0.00 0.00 1.84 +0.25 32 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.66 +0.23 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.50 +0.23 32 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.35 +0.22 32 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.21 +0.19 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.09 +0.19 32 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.83 +0.15 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.63 +0.13 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.48 +0.11 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 +0.08 32 0 2 0
TOTAL CALL 533 21,761 +256
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 227 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 202 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 194 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 164 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 121 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 168 0
30MAR26 34.00 P 0.10 0.10 0.10 0.07 -0.07 34 1 349 0
30MAR26 35.00 P 0.26 0.31 0.24 0.24 -0.20 32 109 595 +85
30MAR26 36.00 P 0.60 0.79 0.49 0.66 -0.33 31 139 1,747 -26
30MAR26 37.00 P 1.18 1.50 1.18 1.35 -0.43 28 45 568 0
30MAR26 38.00 P 2.24 2.24 2.24 2.29 -0.35 33 4 796 -4
30MAR26 39.00 P 0.00 0.00 0.00 3.26 -0.36 0 25 2,311 0
30MAR26 40.00 P 0.00 0.00 0.00 4.26 -0.36 0 25 548 -17
30MAR26 41.00 P 0.00 0.00 0.00 5.26 -0.36 0 0 307 0
30MAR26 42.00 P 0.00 0.00 0.00 6.26 -0.51 0 0 351 0
30MAR26 43.00 P 0.00 0.00 0.00 7.26 -0.36 0 0 181 -185
30MAR26 44.00 P 0.00 0.00 0.00 8.26 -0.62 0 0 296 0
30MAR26 45.00 P 0.00 0.00 0.00 9.26 -0.36 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.26 -0.36 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.26 -0.36 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.26 -0.36 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.26 -0.36 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.26 -0.36 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.76 -0.36 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.26 -0.36 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.76 -0.36 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.26 -0.36 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.76 -0.36 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.26 -0.36 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29APR26 28.00 P 0.05 0.05 0.05 0.01 0.00 33 10 9 -3
29APR26 29.00 P 0.08 0.08 0.08 0.02 -0.01 32 5 47 +5
29APR26 30.00 P 0.13 0.13 0.13 0.05 -0.02 32 21 151 -21
29APR26 31.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 33 0
29APR26 32.00 P 0.00 0.00 0.00 0.22 -0.05 32 0 98 0
29APR26 33.00 P 0.48 0.48 0.47 0.40 -0.08 32 61 250 +16
29APR26 34.00 P 0.64 0.74 0.64 0.67 -0.12 32 30 142 +3
29APR26 35.00 P 0.93 1.04 0.93 1.01 -0.21 31 41 209 +6
29APR26 36.00 P 1.38 1.57 1.38 1.46 -0.28 30 46 252 +45
29APR26 37.00 P 2.17 2.17 2.17 2.04 -0.33 30 15 236 0
29APR26 38.00 P 2.73 2.73 2.73 2.80 -0.27 31 4 277 +1
29APR26 39.00 P 0.00 0.00 0.00 3.59 -0.29 32 0 244 0
29APR26 40.00 P 0.00 0.00 0.00 4.44 -0.32 31 0 197 0
29APR26 41.00 P 0.00 0.00 0.00 5.35 -0.50 32 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 6.29 -0.52 31 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 7.31 -0.31 37 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 8.26 -0.62 0 0 31 0
29APR26 45.00 P 0.00 0.00 0.00 9.26 -0.36 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 10.26 -0.36 0 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 11.26 -0.36 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.26 -0.36 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.26 -0.36 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.26 -0.36 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.76 -0.36 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.26 -0.36 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.76 -0.36 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.26 -0.36 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.76 -0.36 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.26 -0.36 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 0.00 34 0 15 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 87 0
28MAY26 29.00 P 0.29 0.29 0.29 0.17 -0.04 33 20 71 +20
28MAY26 30.00 P 0.00 0.00 0.00 0.29 -0.06 33 0 19 0
28MAY26 31.00 P 0.00 0.00 0.00 0.47 -0.08 33 0 17 0
28MAY26 32.00 P 0.77 0.81 0.77 0.71 -0.11 33 30 80 +15
28MAY26 33.00 P 0.96 1.11 0.96 1.03 -0.14 33 32 130 -2
28MAY26 34.00 P 1.42 1.45 1.42 1.40 -0.20 33 22 219 +1
28MAY26 35.00 P 1.75 1.75 1.75 1.85 -0.26 32 15 284 -15
28MAY26 36.00 P 2.20 2.20 2.20 2.38 -0.30 32 15 613 0
28MAY26 37.00 P 0.00 0.00 0.00 3.02 -0.32 32 0 165 0
28MAY26 38.00 P 0.00 0.00 0.00 3.77 -0.28 32 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 4.54 -0.29 32 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 5.36 -0.46 32 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 6.40 -0.34 37 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.25 -0.42 37 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.17 -0.46 37 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 8.99 -0.34 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.12 -0.48 42 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 10.92 -0.35 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.90 -0.35 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.88 -0.36 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.87 -0.35 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.86 -0.36 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 17.34 -0.36 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.83 -0.36 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.32 -0.36 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.81 -0.36 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.30 -0.36 34 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.79 -0.36 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.35 -0.04 33 0 47 0
29JUN26 30.00 P 0.00 0.00 0.00 0.52 -0.06 33 0 56 0
29JUN26 31.00 P 0.84 0.84 0.82 0.76 -0.07 33 3 47 +3
29JUN26 32.00 P 0.00 0.00 0.00 1.05 -0.09 33 0 127 0
29JUN26 33.00 P 1.32 1.43 1.32 1.37 -0.16 32 2 285 -1
29JUN26 34.00 P 1.69 1.79 1.69 1.79 -0.14 32 36 138 +6
29JUN26 35.00 P 0.00 0.00 0.00 2.25 -0.25 32 0 210 0
29JUN26 36.00 P 2.65 2.65 2.65 2.79 -0.25 32 15 176 +1
29JUN26 37.00 P 3.44 3.44 3.44 3.36 -0.32 31 10 286 0
29JUN26 38.00 P 0.00 0.00 0.00 4.13 -0.23 32 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 4.86 -0.26 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.64 -0.45 32 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 6.62 -0.33 35 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 7.48 -0.37 36 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.38 -0.40 37 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.31 -0.39 38 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.26 -0.39 39 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.21 -0.39 40 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.10 -0.46 39 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 12.93 -0.34 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.90 -0.35 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.89 -0.35 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.35 -0.36 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.83 -0.36 27 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 22.32 -0.36 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.81 -0.36 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.30 -0.36 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.79 -0.36 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 -0.06 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.50 -0.07 33 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.69 -0.08 34 0 27 0
29SEP26 29.00 P 1.10 1.10 1.10 0.91 -0.11 34 2 15 0
29SEP26 30.00 P 0.00 0.00 0.00 1.18 -0.12 34 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.50 -0.14 34 0 11 0
29SEP26 32.00 P 2.02 2.02 2.02 1.87 -0.17 34 20 25 0
29SEP26 33.00 P 0.00 0.00 0.00 2.28 -0.18 34 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.76 -0.21 34 0 220 0
29SEP26 35.00 P 0.00 0.00 0.00 3.27 -0.23 34 0 921 0
29SEP26 36.00 P 0.00 0.00 0.00 3.85 -0.24 34 0 139 0
29SEP26 37.00 P 0.00 0.00 0.00 4.47 -0.26 35 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.13 -0.27 35 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 5.84 -0.29 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.58 -0.29 35 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.36 -0.31 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 7.93 -0.31 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.01 -0.33 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.88 -0.33 37 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.46 -0.33 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.69 -0.25 39 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.25 -0.34 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.57 -0.35 41 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.10 -0.35 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.47 -0.39 42 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 17.45 -0.35 33 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 19.89 -0.35 33 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.35 -0.35 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.82 -0.35 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.31 -0.35 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.79 -0.36 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.43 -0.05 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.58 -0.05 32 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.79 -0.07 32 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 1.01 -0.09 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.28 -0.10 32 0 9 0
30DEC26 30.00 P 0.00 0.00 0.00 1.60 -0.11 33 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.94 -0.13 33 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.14 33 0 46 0
30DEC26 33.00 P 0.00 0.00 0.00 2.77 -0.18 33 0 34 0
30DEC26 34.00 P 3.51 3.51 3.51 3.27 -0.18 33 15 32 0
30DEC26 35.00 P 3.96 4.11 3.96 3.79 -0.20 33 110 76 +34
30DEC26 36.00 P 0.00 0.00 0.00 4.37 -0.21 33 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 4.96 -0.24 33 0 44 0
30DEC26 38.00 P 0.00 0.00 0.00 5.63 -0.24 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.30 -0.26 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.03 -0.27 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.78 -0.27 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.56 -0.29 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.10 -0.57 32 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 9.90 -0.31 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.75 -0.30 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.69 -0.25 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.47 -0.33 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.57 -0.35 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.27 -0.33 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.47 -0.39 36 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.54 -0.35 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.94 -0.35 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.38 -0.35 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.84 -0.36 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.31 -0.36 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.79 -0.36 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
30MAR27 26.00 P 1.08 1.08 1.08 0.85 +0.02 32 10 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.07 +0.06 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.37 +0.06 32 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.67 +0.06 33 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 2.01 +0.05 33 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.39 +0.05 33 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.81 +0.05 33 0 26 0
30MAR27 33.00 P 0.00 0.00 0.00 3.27 +0.04 33 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.77 +0.04 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.29 +0.02 33 0 110 0
30MAR27 36.00 P 4.75 4.75 4.75 4.88 +0.02 33 10 111 +10
30MAR27 37.00 P 0.00 0.00 0.00 5.47 0.00 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.12 -0.01 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.79 +0.18 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.26 -0.06 32 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.99 -0.06 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.72 -0.13 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.48 -0.19 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.27 -0.11 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.07 -0.13 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.90 -0.15 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.75 -0.16 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.61 -0.31 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.49 -0.21 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.47 -0.39 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.68 -0.26 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.04 -0.28 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.44 -0.31 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.88 -0.32 32 0 0 0
TOTAL PUT 948 21,708 -23
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$ 12.76
30MAR26 8.25 C 0.00 0.00 0.00 4.51 -0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.26 -0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.01 -0.22 0 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.76 -0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.51 -0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.26 -0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.01 -0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.76 -0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.26 -0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.76 -0.23 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.27 -0.22 45 0 76 0
30MAR26 12.00 C 0.00 0.00 0.00 0.79 -0.21 40 0 273 0
30MAR26 12.50 C 0.41 0.41 0.38 0.43 -0.18 47 5 223 0
30MAR26 13.00 C 0.20 0.20 0.15 0.19 -0.12 48 338 544 -155
30MAR26 13.50 C 0.07 0.07 0.07 0.07 -0.07 50 150 546 -35
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 964 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 3,558 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 356 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 130 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 139 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 148 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 156 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 164 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 179 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 193 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 206 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 219 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 230 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 242 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 253 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 263 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.78 -0.20 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.54 -0.19 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.29 -0.22 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.05 -0.21 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.81 -0.18 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.34 -0.22 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.90 -0.18 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.49 -0.16 43 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.10 -0.17 41 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.81 -0.14 42 0 15 0
29APR26 13.00 C 0.60 0.60 0.60 0.58 -0.11 42 85 975 +85
29APR26 13.50 C 0.00 0.00 0.00 0.40 -0.09 43 0 2,013 0
29APR26 14.00 C 0.27 0.27 0.26 0.27 -0.06 43 32 1,714 +8
29APR26 14.50 C 0.00 0.00 0.00 0.18 -0.04 44 0 1,175 0
29APR26 15.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 484 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 130 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 208 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 46 0 135 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.82 -0.16 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.54 -0.23 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.29 -0.24 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.05 -0.24 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.85 -0.21 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.39 -0.23 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.00 -0.22 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.70 -0.11 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.34 -0.14 42 0 53 0
28MAY26 12.50 C 0.00 0.00 0.00 1.07 -0.12 42 0 715 0
28MAY26 13.00 C 0.00 0.00 0.00 0.84 -0.11 43 0 812 0
28MAY26 13.50 C 0.59 0.59 0.59 0.65 -0.09 43 15 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.50 -0.07 43 0 124 0
28MAY26 14.50 C 0.00 0.00 0.00 0.37 -0.06 43 0 71 0
28MAY26 15.00 C 0.00 0.00 0.00 0.28 -0.04 44 0 94 0
28MAY26 15.50 C 0.00 0.00 0.00 0.20 -0.04 43 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 98 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.35 -0.17 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.11 -0.19 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.88 -0.17 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.54 -0.25 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.32 -0.23 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.11 -0.23 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.90 -0.20 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.51 -0.18 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.15 -0.16 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.88 -0.15 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.52 -0.14 41 0 45 0
29JUN26 12.50 C 1.19 1.20 1.09 1.26 -0.12 41 105 1,570 +55
29JUN26 13.00 C 0.00 0.00 0.00 1.04 -0.10 42 0 2,397 0
29JUN26 13.50 C 1.00 1.00 0.69 0.84 -0.10 42 8 953 +3
29JUN26 14.00 C 0.00 0.00 0.00 0.68 -0.08 42 0 293 0
29JUN26 14.50 C 0.00 0.00 0.00 0.54 -0.07 42 0 273 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 -0.06 42 0 440 0
29JUN26 15.50 C 0.32 0.32 0.31 0.34 -0.05 43 78 1,187 +58
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 1,247 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.03 43 0 914 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 -0.03 44 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.02 43 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 44 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 45 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 44 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.88 -0.22 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.58 -0.30 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.36 -0.31 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.20 -0.25 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.01 -0.25 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.61 -0.26 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 -0.24 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.98 -0.18 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.77 -0.13 43 0 60 0
29SEP26 12.50 C 0.00 0.00 0.00 1.52 -0.13 43 0 68 0
29SEP26 13.00 C 0.00 0.00 0.00 1.29 -0.14 43 0 125 0
29SEP26 13.50 C 0.00 0.00 0.00 1.10 -0.12 43 0 104 0
29SEP26 14.00 C 0.00 0.00 0.00 0.93 -0.10 42 0 104 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 -0.10 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.67 -0.08 42 0 4 0
29SEP26 15.50 C 0.61 0.64 0.61 0.56 -0.08 42 27 91 +27
29SEP26 16.00 C 0.54 0.54 0.54 0.47 -0.07 42 4 26 +4
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.06 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.05 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.04 42 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 3.97 -0.23 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.77 -0.21 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.57 -0.26 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.37 -0.28 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.18 -0.25 42 0 25 0
30DEC26 10.50 C 2.89 2.89 2.89 2.87 -0.23 43 15 36 +15
30DEC26 11.00 C 0.00 0.00 0.00 2.58 -0.20 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.29 -0.20 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 -0.19 43 0 23 0
30DEC26 12.50 C 1.89 1.89 1.84 1.84 -0.14 43 36 174 +36
30DEC26 13.00 C 1.61 1.61 1.61 1.64 -0.13 44 7 99 +7
30DEC26 13.50 C 0.00 0.00 0.00 1.46 -0.11 43 0 22 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 -0.12 43 0 68 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 -0.10 43 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.09 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 -0.08 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 -0.08 43 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.07 43 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.07 43 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.06 43 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.05 43 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.42 -0.05 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.05 43 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 -0.04 43 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 4.07 -0.19 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.88 -0.19 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.70 -0.18 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.53 -0.17 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.36 -0.17 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.05 -0.16 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.77 -0.24 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.59 -0.14 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.34 -0.15 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.13 -0.12 43 0 21 0
30MAR27 13.00 C 1.97 1.97 1.97 1.92 -0.13 43 2 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.74 -0.11 43 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.58 -0.10 43 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 1.42 -0.10 43 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.29 -0.09 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.16 -0.09 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 -0.07 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 -0.07 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 -0.07 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.77 -0.06 43 0 22 0
TOTAL CALL 907 33,536 +108
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 0.00 159 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 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 0.00 49 0 295 0
30MAR26 12.00 P 0.07 0.07 0.07 0.06 +0.01 51 3 4,568 +3
30MAR26 12.50 P 0.19 0.19 0.19 0.18 +0.04 49 3 1,453 -3
30MAR26 13.00 P 0.48 0.48 0.48 0.44 +0.09 51 4 1,835 0
30MAR26 13.50 P 0.85 0.85 0.85 0.83 +0.15 56 15 845 -15
30MAR26 14.00 P 1.27 1.33 1.27 1.29 +0.22 64 16 556 -16
30MAR26 14.50 P 0.00 0.00 0.00 1.74 +0.21 0 0 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.31 +0.29 104 0 358 0
30MAR26 15.50 P 0.00 0.00 0.00 2.81 +0.24 119 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.29 +0.21 124 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 3.82 +0.23 151 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.74 +0.13 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.32 +0.23 188 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.81 +0.29 194 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.24 +0.22 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.74 +0.22 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.24 +0.22 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.29 +0.20 230 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.24 +0.22 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.24 +0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.24 +0.16 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.24 +0.22 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.24 +0.22 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.24 +0.13 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.24 +0.22 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29APR26 11.00 P 0.14 0.14 0.14 0.11 +0.02 44 20 425 +20
29APR26 11.50 P 0.22 0.23 0.22 0.21 +0.04 44 60 443 +60
29APR26 12.00 P 0.35 0.41 0.35 0.36 +0.06 44 42 364 +34
29APR26 12.50 P 0.60 0.63 0.58 0.57 +0.09 45 14 596 +10
29APR26 13.00 P 0.86 0.86 0.86 0.84 +0.12 45 10 4,560 +10
29APR26 13.50 P 1.17 1.17 1.10 1.16 +0.14 46 50 2,524 +15
29APR26 14.00 P 1.55 1.55 1.55 1.49 +0.16 44 10 2,204 +10
29APR26 14.50 P 0.00 0.00 0.00 1.89 +0.12 43 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.39 +0.25 51 0 583 0
29APR26 15.50 P 0.00 0.00 0.00 2.87 +0.27 55 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.36 +0.26 60 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.84 +0.25 63 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.29 +0.19 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.79 +0.16 64 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.32 +0.23 74 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.81 +0.29 77 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.24 +0.22 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.74 +0.22 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.29 +0.27 85 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 +0.01 45 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.16 +0.03 44 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.26 +0.04 44 0 620 0
28MAY26 11.50 P 0.42 0.42 0.42 0.40 +0.06 44 20 188 +20
28MAY26 12.00 P 0.63 0.63 0.63 0.59 +0.08 45 4 397 +4
28MAY26 12.50 P 0.83 0.84 0.83 0.81 +0.10 45 22 821 0
28MAY26 13.00 P 1.07 1.15 1.07 1.09 +0.12 46 66 834 +55
28MAY26 13.50 P 0.00 0.00 0.00 1.40 +0.14 46 0 189 0
28MAY26 14.00 P 0.00 0.00 0.00 1.75 +0.16 47 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.13 +0.17 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.55 +0.18 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.99 +0.20 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.44 +0.20 52 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.92 +0.21 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.40 +0.21 57 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.90 +0.22 61 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.40 +0.22 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.01 44 0 240 0
29JUN26 9.50 P 0.09 0.09 0.09 0.11 +0.02 44 4 149 +4
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.02 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.03 43 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.04 44 0 759 0
29JUN26 11.00 P 0.44 0.44 0.44 0.40 +0.06 44 6 698 +6
29JUN26 11.50 P 0.00 0.00 0.00 0.56 +0.07 44 0 323 0
29JUN26 12.00 P 0.00 0.00 0.00 0.76 +0.09 44 0 228 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 +0.11 44 0 1,795 0
29JUN26 13.00 P 1.30 1.37 1.30 1.27 +0.12 45 45 2,842 +45
29JUN26 13.50 P 1.65 1.65 1.64 1.58 +0.14 45 45 1,262 +45
29JUN26 14.00 P 0.00 0.00 0.00 1.91 +0.14 45 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.29 +0.16 46 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.68 +0.17 47 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.10 +0.18 48 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.54 +0.19 49 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.00 +0.20 51 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.46 +0.20 52 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.94 +0.21 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.43 +0.21 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.93 +0.22 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.43 +0.22 63 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.94 +0.22 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.46 +0.23 70 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.49 +0.23 78 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.52 +0.29 85 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.52 +0.29 89 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.46 +0.18 89 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.24 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.24 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.24 +0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.24 +0.22 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 +0.02 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 +0.04 42 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.03 42 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 +0.03 42 0 62 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 +0.06 41 0 118 0
29SEP26 11.00 P 0.00 0.00 0.00 0.81 +0.05 41 0 195 0
29SEP26 11.50 P 0.00 0.00 0.00 1.03 +0.07 41 0 97 0
29SEP26 12.00 P 0.00 0.00 0.00 1.27 +0.08 41 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 +0.09 41 0 288 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 +0.10 40 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 +0.12 40 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.50 +0.12 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.89 +0.13 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.20 41 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.70 +0.23 42 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 +0.21 42 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.50 +0.20 40 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.00 +0.27 42 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.44 +0.23 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.90 +0.25 42 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.33 +0.26 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.78 +0.23 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.29 +0.27 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.75 +0.26 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.75 +0.31 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.71 +0.29 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.69 +0.32 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.65 +0.30 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.63 +0.30 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.59 +0.28 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.57 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.63 +0.22 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.03 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 +0.03 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 +0.04 42 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 +0.05 42 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.09 +0.06 42 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.31 +0.07 41 0 205 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 +0.08 41 0 94 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 +0.09 41 0 95 0
30DEC26 13.00 P 0.00 0.00 0.00 2.12 +0.09 41 0 185 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 +0.11 41 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.76 +0.11 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.11 +0.12 40 0 89 0
30DEC26 15.00 P 0.00 0.00 0.00 3.49 +0.14 40 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 3.92 +0.18 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.31 +0.18 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.73 +0.18 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 +0.22 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.58 +0.22 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.02 +0.25 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.45 +0.23 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.92 +0.29 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.34 +0.18 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.81 +0.23 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 +0.04 41 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 +0.06 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 +0.05 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 +0.05 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.87 +0.05 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.07 +0.07 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.28 +0.07 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.52 +0.09 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.77 +0.09 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.04 +0.09 41 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.33 +0.10 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.64 +0.11 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.97 +0.12 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.30 +0.12 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.71 +0.18 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.08 +0.18 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.46 +0.20 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.84 +0.18 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.25 +0.13 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.77 +0.24 42 0 0 0
TOTAL PUT 459 45,082 +307
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 87.92
30MAR26 52.50 C 0.00 0.00 0.00 35.44 +0.94 134 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.94 +0.94 114 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.44 +0.94 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.94 +0.93 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.44 +0.93 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.94 +0.93 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.44 +0.96 0 0 0 0
30MAR26 70.00 C 17.30 17.30 17.30 17.94 +0.91 0 2 1 -1
30MAR26 72.50 C 0.00 0.00 0.00 15.45 +0.94 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.95 +0.94 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.45 +0.94 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.95 +0.93 28 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 5.47 +0.87 26 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.10 +0.56 24 0 362 0
30MAR26 87.50 C 1.10 1.40 0.72 1.30 +0.34 25 45 21 -31
30MAR26 90.00 C 0.25 0.25 0.23 0.37 +0.11 26 25 598 0
30MAR26 92.50 C 0.05 0.05 0.05 0.06 +0.01 26 6 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 44 0 303 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 542 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 623 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 260 0
29APR26 62.50 C 0.00 0.00 0.00 25.57 +0.82 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.08 +0.80 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.59 +0.76 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.10 +0.71 27 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.61 +0.88 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.14 +0.91 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.73 +0.88 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.43 +0.82 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.32 +0.56 24 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 4.49 +0.48 24 0 91 0
29APR26 87.50 C 0.00 0.00 0.00 2.91 +0.39 23 0 246 0
29APR26 90.00 C 1.30 1.30 1.30 1.83 +0.32 24 10 472 +10
29APR26 92.50 C 0.89 0.89 0.84 1.07 +0.21 24 9 197 +9
29APR26 95.00 C 0.00 0.00 0.00 0.59 +0.13 24 0 418 0
29APR26 97.50 C 0.00 0.00 0.00 0.30 +0.07 24 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 195 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 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 25.57 +0.65 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.08 +0.79 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.66 +0.76 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.28 +0.73 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.89 +0.69 26 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.45 +0.87 24 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.18 +0.83 24 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.05 +0.77 24 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 7.26 +0.63 25 0 1 0
28MAY26 85.00 C 0.00 0.00 0.00 5.44 +0.45 24 0 240 0
28MAY26 87.50 C 3.91 3.91 3.91 3.91 +0.39 23 88 118 +88
28MAY26 90.00 C 2.66 2.66 2.66 2.77 +0.36 23 100 100 +100
28MAY26 92.50 C 0.00 0.00 0.00 1.91 +0.27 24 0 30 0
28MAY26 95.00 C 1.14 1.14 1.14 1.27 +0.20 24 30 213 +30
28MAY26 97.50 C 0.58 0.83 0.58 0.82 +0.14 24 330 551 +325
28MAY26 100.00 C 0.45 0.46 0.45 0.51 +0.09 24 31 105 +2
28MAY26 102.50 C 0.27 0.27 0.27 0.31 +0.05 24 30 31 +30
28MAY26 105.00 C 0.00 0.00 0.00 0.19 +0.04 24 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.64 +0.55 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.57 +0.85 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.19 +0.79 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.56 +0.55 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 16.17 +0.52 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.77 +0.84 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.58 +0.79 24 0 0 0
29JUN26 80.00 C 9.50 9.70 9.50 9.56 +0.74 24 20 12 +10
29JUN26 82.50 C 0.00 0.00 0.00 7.71 +0.65 24 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 6.08 +0.55 24 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.72 +0.42 24 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 3.51 +0.36 23 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 2.53 +0.26 23 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 1.82 +0.22 23 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 1.28 +0.17 23 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 0.89 +0.12 23 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.61 +0.08 24 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.41 +0.07 24 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.27 +0.05 24 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 0.00 24 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 31 0
29SEP26 62.50 C 0.00 0.00 0.00 25.93 +0.57 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.57 +0.52 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.19 +0.79 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.00 +0.99 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.52 +0.56 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.46 +0.84 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.39 +0.67 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.60 +0.62 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.98 +0.56 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.53 +0.47 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.20 +0.38 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.06 +0.37 24 0 110 0
29SEP26 92.50 C 4.03 4.03 4.03 4.07 +0.28 24 1 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.31 +0.25 24 0 87 0
29SEP26 97.50 C 2.36 2.36 2.36 2.65 +0.18 24 1 2 +1
29SEP26 100.00 C 0.00 0.00 0.00 2.09 +0.13 24 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.66 +0.13 24 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.31 +0.10 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.01 +0.04 24 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.80 +0.06 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.62 +0.04 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.48 +0.04 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.37 +0.03 24 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.20 +0.01 24 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 25.93 +0.57 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.57 +0.19 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.31 +0.73 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.18 +0.70 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.15 +0.68 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.20 +0.63 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.50 +0.64 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.84 +0.57 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.34 +0.54 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.98 +0.52 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.65 +0.44 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.46 +0.34 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.50 +0.33 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.65 +0.26 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.93 +0.26 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.31 +0.20 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.74 +0.16 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.30 +0.15 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.90 +0.07 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.62 +0.11 24 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.32 +0.08 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.09 +0.08 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.88 +0.05 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.72 +0.05 24 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 26.50 +0.21 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.35 +0.76 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.28 +0.74 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.24 +0.71 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.34 +0.72 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.48 +0.65 24 0 0 0
30MAR27 77.50 C 14.90 14.90 14.90 14.74 +0.63 24 2 2 +2
30MAR27 80.00 C 0.00 0.00 0.00 13.09 +0.47 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.70 +0.49 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.40 +0.48 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.19 +0.46 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.98 +0.38 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.96 +0.36 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.04 +0.36 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.22 +0.25 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.51 +0.23 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.92 +0.20 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.39 +0.21 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.90 +0.05 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.56 +0.15 24 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.19 +0.10 24 0 2 0
TOTAL CALL 730 15,610 +575
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 159 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 259 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 494 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 514 0
30MAR26 72.50 P 0.01 0.01 0.01 0.01 0.00 64 100 632 +100
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 247 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 406 0
30MAR26 80.00 P 0.10 0.10 0.10 0.01 0.00 34 8 533 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 -0.06 28 0 547 0
30MAR26 85.00 P 0.42 0.56 0.35 0.20 -0.26 27 161 1,753 -91
30MAR26 87.50 P 1.20 1.51 0.93 0.92 -0.58 27 312 917 +81
30MAR26 90.00 P 2.40 3.01 2.40 2.44 -0.82 27 3 130 -1
30MAR26 92.50 P 5.38 5.38 5.38 4.63 -0.92 27 1 121 0
30MAR26 95.00 P 7.33 7.37 7.29 7.08 -0.94 0 7 0 -59
30MAR26 97.50 P 0.00 0.00 0.00 9.58 -0.94 0 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 12.08 -0.94 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.58 -0.94 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.41 -0.65 102 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.91 -0.65 112 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.41 -0.65 122 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.91 -0.65 132 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.41 -0.65 140 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.91 -0.65 149 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.41 -0.65 157 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.91 -0.65 165 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 65.00 P 0.08 0.08 0.08 0.01 0.00 37 10 73 +10
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 158 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 137 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 0.00 26 0 342 0
29APR26 75.00 P 0.31 0.31 0.31 0.04 -0.03 24 4 401 +4
29APR26 77.50 P 0.00 0.00 0.00 0.13 -0.05 25 0 345 0
29APR26 80.00 P 0.69 0.69 0.69 0.32 -0.12 24 1 683 0
29APR26 82.50 P 1.06 1.06 0.96 0.72 -0.22 25 10 483 0
29APR26 85.00 P 0.00 0.00 0.00 1.41 -0.35 25 0 109 0
29APR26 87.50 P 2.44 2.44 2.40 2.46 -0.42 25 3 39 0
29APR26 90.00 P 0.00 0.00 0.00 3.78 -0.60 24 0 367 0
29APR26 92.50 P 0.00 0.00 0.00 5.50 -0.72 24 0 490 0
29APR26 95.00 P 0.00 0.00 0.00 7.51 -0.82 24 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 9.74 -0.88 24 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 12.12 -0.91 24 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 14.58 -0.94 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.56 -0.50 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.17 -0.39 51 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.72 -0.34 56 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.24 -0.32 60 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.72 -0.34 64 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.22 -0.34 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 32.42 -0.64 63 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 0.00 26 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 157 0
28MAY26 72.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 410 0
28MAY26 75.00 P 0.00 0.00 0.00 0.20 -0.06 24 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 0.42 -0.11 24 0 229 0
28MAY26 80.00 P 1.15 1.15 1.15 0.80 -0.17 24 60 260 -60
28MAY26 82.50 P 0.00 0.00 0.00 1.37 -0.27 24 0 130 0
28MAY26 85.00 P 0.00 0.00 0.00 2.21 -0.36 24 0 150 0
28MAY26 87.50 P 0.00 0.00 0.00 3.29 -0.40 25 0 240 0
28MAY26 90.00 P 4.60 4.84 4.51 4.57 -0.49 24 6 98 +6
28MAY26 92.50 P 0.00 0.00 0.00 6.20 -0.65 24 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 8.06 -0.74 24 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.11 -0.82 24 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.33 -0.86 24 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.67 -1.09 24 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.56 -0.70 34 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.17 -0.59 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.72 -0.56 43 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.24 -0.54 46 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.72 -0.56 49 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.22 -0.54 51 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.51 -0.75 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 151 0
29JUN26 70.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 0.30 -0.07 24 0 219 0
29JUN26 75.00 P 1.17 1.17 1.17 0.55 -0.12 24 10 456 +10
29JUN26 77.50 P 0.00 0.00 0.00 0.95 -0.17 24 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.52 -0.25 24 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 2.29 -0.35 24 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 3.31 -0.38 24 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 4.40 -0.45 23 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 5.76 -0.69 23 0 313 0
29JUN26 92.50 P 0.00 0.00 0.00 7.53 -0.65 24 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 9.37 -0.72 24 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.36 -0.78 24 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 13.70 -0.61 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.82 -0.60 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.20 -0.62 26 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.33 -0.89 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.90 -0.68 26 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.36 -0.65 28 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.82 -0.74 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.22 -0.79 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.56 -0.92 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.04 -0.91 0 0 0 0
29SEP26 62.50 P 0.77 0.77 0.77 0.14 -0.03 24 2 2 +2
29SEP26 65.00 P 0.00 0.00 0.00 0.23 -0.07 24 0 12 0
29SEP26 67.50 P 0.00 0.00 0.00 0.40 -0.11 24 0 37 0
29SEP26 70.00 P 1.30 1.30 1.30 0.66 -0.14 24 1 40 0
29SEP26 72.50 P 0.00 0.00 0.00 1.01 -0.19 24 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 1.48 -0.25 24 0 177 0
29SEP26 77.50 P 0.00 0.00 0.00 2.10 -0.30 24 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.88 -0.35 24 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 3.82 -0.41 25 0 4 0
29SEP26 85.00 P 5.07 5.07 5.07 4.94 -0.48 25 1 1 -1
29SEP26 87.50 P 0.00 0.00 0.00 6.19 -0.43 25 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 7.53 -0.49 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.00 -0.66 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.72 -0.70 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.56 -1.16 24 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.82 -0.90 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.93 -0.91 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.08 -1.08 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.06 -1.22 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.68 -0.26 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.85 -0.48 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.43 -0.28 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.62 -0.49 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.83 -0.65 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.25 -0.70 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.34 -0.08 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.55 -0.09 24 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.80 -0.15 24 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.18 -0.18 24 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 1.66 -0.21 24 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.25 -0.25 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.98 -0.31 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.82 -0.39 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.82 -0.43 24 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 5.99 -0.47 24 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 7.24 -0.47 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.60 -0.48 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.05 -0.57 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.63 -0.89 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.70 -0.80 25 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 15.65 -0.81 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.65 -0.70 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.75 -0.96 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.88 -0.84 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.06 -0.88 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.34 -0.24 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.63 -0.24 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.99 -0.22 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.34 -0.26 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.65 -0.10 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.90 -0.14 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.25 -0.22 24 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.76 -0.19 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.33 -0.25 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.00 -0.31 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.81 -0.32 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.74 -0.39 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.76 -0.47 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.96 -0.39 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.18 -0.48 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.47 -0.54 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.01 -0.54 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.81 -0.68 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.54 -0.72 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.37 -0.75 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.28 -0.80 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.28 -0.84 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.38 -0.81 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.49 -0.85 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.68 -1.06 26 0 0 0
TOTAL PUT 700 18,810 +1
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$ 14.22
30MAR26 9.00 C 0.00 0.00 0.00 5.22 -1.77 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.97 -1.77 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.72 -1.77 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.47 -1.77 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.26 -1.79 170 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.82 -1.74 185 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 3.32 -1.75 162 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.81 -1.70 136 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.22 -1.88 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 1.73 -1.83 52 0 10 0
30MAR26 13.00 C 1.50 1.50 1.50 1.24 -1.76 46 5 60 -5
30MAR26 13.50 C 0.82 0.82 0.82 0.81 -1.69 50 15 90 -15
30MAR26 14.00 C 0.44 0.44 0.43 0.43 -1.63 46 20 365 +10
30MAR26 14.50 C 0.21 0.21 0.21 0.18 -1.35 44 8 414 0
30MAR26 15.00 C 0.18 0.18 0.09 0.07 -1.02 46 160 447 +50
30MAR26 15.50 C 0.12 0.14 0.05 0.02 -0.69 46 710 930 +490
30MAR26 16.00 C 0.04 0.04 0.04 0.01 -0.41 52 59 847 +14
30MAR26 16.50 C 0.02 0.02 0.02 0.01 -0.22 63 23 207 -23
30MAR26 17.00 C 0.11 0.11 0.02 0.01 -0.10 74 16 533 -10
30MAR26 17.50 C 0.03 0.03 0.02 0.01 -0.04 84 40 303 -10
30MAR26 18.00 C 0.02 0.02 0.02 0.01 -0.01 93 10 569 -10
30MAR26 18.50 C 0.01 0.01 0.01 0.01 0.00 102 30 344 -30
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 296 0
30MAR26 19.50 C 0.01 0.01 0.01 0.01 0.00 119 8 258 -8
30MAR26 20.00 C 0.01 0.01 0.01 0.01 0.00 128 43 452 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 143 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 171 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 184 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 196 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 208 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 4.49 -1.77 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.32 -1.73 74 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.86 -1.70 73 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.35 -1.72 62 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.85 -1.72 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.29 -1.85 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.90 -1.70 42 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.43 -1.69 36 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.09 -1.52 37 0 124 0
29APR26 14.00 C 0.93 1.00 0.88 0.77 -1.36 36 17 98 0
29APR26 14.50 C 0.62 0.62 0.54 0.54 -1.18 36 15 112 +5
29APR26 15.00 C 0.73 0.73 0.48 0.35 -1.01 36 36 328 +20
29APR26 15.50 C 0.54 0.54 0.34 0.22 -0.81 36 16 861 +6
29APR26 16.00 C 0.31 0.31 0.13 0.13 -0.63 35 10 760 0
29APR26 16.50 C 0.12 0.12 0.09 0.09 -0.45 37 54 548 +44
29APR26 17.00 C 0.10 0.10 0.06 0.05 -0.34 37 60 206 0
29APR26 17.50 C 0.06 0.06 0.06 0.03 -0.24 37 5 90 -5
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.16 39 0 161 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.10 38 0 66 0
29APR26 19.00 C 0.04 0.04 0.04 0.01 -0.06 41 1 62 -1
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.88 -1.68 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.39 -1.73 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.85 -1.77 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.44 -1.71 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.95 -1.65 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.57 -1.59 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.24 -1.48 36 0 0 0
28MAY26 14.00 C 1.20 1.20 0.97 0.95 -1.26 36 13 13 +13
28MAY26 14.50 C 0.00 0.00 0.00 0.71 -1.11 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.52 -0.99 36 0 17 0
28MAY26 15.50 C 0.45 0.45 0.45 0.38 -0.81 36 1 70 +1
28MAY26 16.00 C 0.00 0.00 0.00 0.27 -0.65 37 0 43 0
28MAY26 16.50 C 0.27 0.27 0.19 0.19 -0.51 37 6 108 +6
28MAY26 17.00 C 0.17 0.17 0.17 0.13 -0.39 37 1 47 +1
28MAY26 17.50 C 0.16 0.16 0.13 0.09 -0.29 37 30 60 +13
28MAY26 18.00 C 0.12 0.12 0.09 0.06 -0.21 37 40 58 +6
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.15 37 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.10 38 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.08 35 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 24.00 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 5.26 -1.77 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.01 -1.77 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.87 -1.66 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.63 -1.65 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.36 -1.69 56 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.89 -1.67 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.40 -1.72 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.92 -1.70 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.44 -1.73 38 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.00 -1.69 36 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.64 -1.52 36 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.32 -1.44 35 0 1,502 0
29JUN26 14.00 C 1.37 1.37 1.05 1.05 -1.25 35 14 143 +7
29JUN26 14.50 C 0.00 0.00 0.00 0.82 -1.11 35 0 159 0
29JUN26 15.00 C 0.84 0.84 0.81 0.63 -0.99 35 30 417 +30
29JUN26 15.50 C 0.52 0.52 0.52 0.48 -0.85 35 7 153 -7
29JUN26 16.00 C 0.00 0.00 0.00 0.38 -0.70 36 0 54 0
29JUN26 16.50 C 0.35 0.35 0.31 0.28 -0.59 36 37 577 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.21 -0.49 36 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.41 35 0 67 0
29JUN26 18.00 C 0.40 0.40 0.15 0.11 -0.32 36 20 110 +3
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.26 36 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.20 36 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.16 35 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.12 36 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.08 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 5.26 -1.77 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.02 -1.76 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.87 -1.66 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.63 -1.65 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.36 -1.69 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.89 -1.67 41 0 0 0
29SEP26 11.00 C 3.50 3.50 3.45 3.48 -1.66 41 13 113 +13
29SEP26 11.50 C 0.00 0.00 0.00 3.12 -1.54 42 0 80 0
29SEP26 12.00 C 2.62 2.62 2.62 2.67 -1.55 38 10 100 -10
29SEP26 12.50 C 0.00 0.00 0.00 2.34 -1.35 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.04 -1.26 38 0 217 0
29SEP26 13.50 C 2.08 2.08 2.08 1.78 -1.15 38 1 111 +1
29SEP26 14.00 C 1.60 1.64 1.44 1.49 -1.13 37 61 122 -9
29SEP26 14.50 C 1.43 1.47 1.23 1.29 -1.03 37 150 238 +120
29SEP26 15.00 C 1.24 1.24 1.05 1.11 -0.93 37 90 108 +90
29SEP26 15.50 C 1.00 1.00 1.00 0.95 -0.79 37 15 99 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.81 -0.72 37 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 -0.64 37 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 -0.57 38 0 17 0
29SEP26 17.50 C 0.52 0.52 0.52 0.50 -0.51 38 10 64 +10
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.45 38 0 63 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.38 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.34 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.31 38 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.28 38 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.22 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.16 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.11 39 0 29 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.09 38 0 11 0
30DEC26 9.50 C 5.02 5.02 5.02 4.87 -1.66 41 6 6 +6
30DEC26 9.75 C 0.00 0.00 0.00 4.63 -1.66 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.37 -1.68 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.96 -1.61 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.57 -1.57 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.21 -1.48 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.89 -1.39 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.59 -1.21 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.31 -1.14 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.06 -1.07 36 0 0 0
30DEC26 14.00 C 1.80 1.80 1.80 1.77 -1.07 35 3 40 +3
30DEC26 14.50 C 0.00 0.00 0.00 1.57 -1.08 35 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 -0.94 35 0 30 0
30DEC26 15.50 C 1.23 1.23 1.23 1.23 -0.86 36 4 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.08 -0.81 36 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.74 36 0 6 0
30DEC26 17.00 C 0.95 0.95 0.95 0.83 -0.69 36 2 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 -0.63 36 0 1,100 0
30DEC26 18.00 C 1.00 1.00 0.73 0.64 -0.57 36 10 134 +10
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.50 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.45 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.41 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.40 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.35 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.28 37 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.23 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.19 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.11 -1.53 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.75 -1.47 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.38 -1.34 35 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.11 -1.35 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.83 -1.27 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.56 -1.22 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.32 -1.15 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.03 -1.07 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.83 -1.00 35 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.64 -0.96 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.48 -0.88 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.32 -0.84 35 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.19 -0.78 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.07 -0.72 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.98 -0.65 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 -0.60 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.80 -0.55 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 -0.53 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 -0.51 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.57 -0.47 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.44 -0.42 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 -0.36 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.31 36 0 0 0
30MAR27 24.00 C 0.33 0.33 0.33 0.22 -0.23 36 15 15 +15
TOTAL CALL 1,950 21,014 +861
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 156 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 131 0
30MAR26 13.00 P 0.01 0.01 0.01 0.02 +0.01 49 4 111 -4
30MAR26 13.50 P 0.03 0.07 0.03 0.07 +0.06 47 82 211 +15
30MAR26 14.00 P 0.14 0.20 0.13 0.19 +0.18 43 49 417 +10
30MAR26 14.50 P 0.15 0.44 0.15 0.45 +0.41 43 202 575 -96
30MAR26 15.00 P 0.44 0.61 0.43 0.86 +0.77 49 90 445 -60
30MAR26 15.50 P 0.70 1.03 0.64 1.29 +1.07 42 9 558 -8
30MAR26 16.00 P 1.38 1.50 1.38 1.78 +1.36 0 16 404 -16
30MAR26 16.50 P 0.00 0.00 0.00 2.28 +1.54 0 0 105 0
30MAR26 17.00 P 2.60 2.65 2.60 2.78 +1.64 0 30 80 -30
30MAR26 17.50 P 0.00 0.00 0.00 3.28 +1.73 0 0 219 0
30MAR26 18.00 P 0.00 0.00 0.00 3.79 +1.77 98 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 4.28 +1.77 0 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 4.78 +1.77 0 0 22 0
30MAR26 19.50 P 0.00 0.00 0.00 5.28 +1.77 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.78 +1.77 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.78 +1.77 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.78 +1.77 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.78 +1.77 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.78 +1.77 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.78 +1.77 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.78 +1.77 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.00 P 0.02 0.02 0.02 0.01 0.00 39 10 10 +10
29APR26 11.50 P 0.04 0.04 0.04 0.02 +0.01 38 17 17 +17
29APR26 12.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 72 0
29APR26 12.50 P 0.06 0.12 0.06 0.10 +0.08 37 42 117 +27
29APR26 13.00 P 0.15 0.20 0.15 0.19 +0.16 37 84 169 +63
29APR26 13.50 P 0.28 0.30 0.28 0.33 +0.27 37 111 410 -20
29APR26 14.00 P 0.39 0.52 0.39 0.51 +0.40 35 90 161 +37
29APR26 14.50 P 0.56 0.73 0.56 0.78 +0.58 36 40 145 -5
29APR26 15.00 P 0.78 1.10 0.78 1.11 +0.77 37 96 443 +46
29APR26 15.50 P 1.35 1.36 1.35 1.48 +0.96 37 2 909 -1
29APR26 16.00 P 0.00 0.00 0.00 1.89 +1.15 36 0 516 0
29APR26 16.50 P 0.00 0.00 0.00 2.34 +1.31 37 0 155 0
29APR26 17.00 P 2.70 2.70 2.66 2.80 +1.43 36 3 75 -1
29APR26 17.50 P 3.04 3.15 3.04 3.29 +1.56 37 3 90 -1
29APR26 18.00 P 0.00 0.00 0.00 3.79 +1.58 42 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 4.28 +1.69 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.78 +1.70 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.28 +1.74 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.78 +1.77 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.78 +1.77 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.78 +1.77 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.78 +1.77 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.78 +1.77 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 +0.05 37 0 0 0
28MAY26 11.50 P 0.10 0.10 0.10 0.10 +0.09 36 10 10 +10
28MAY26 12.00 P 0.13 0.14 0.13 0.18 +0.15 36 24 24 +24
28MAY26 12.50 P 0.29 0.29 0.29 0.30 +0.24 37 5 20 0
28MAY26 13.00 P 0.13 0.38 0.13 0.46 +0.35 37 9 69 +9
28MAY26 13.50 P 0.42 0.62 0.41 0.67 +0.48 37 21 31 +4
28MAY26 14.00 P 0.63 0.90 0.63 0.92 +0.62 37 131 106 +87
28MAY26 14.50 P 0.98 1.05 0.98 1.20 +0.77 36 35 54 -6
28MAY26 15.00 P 1.18 1.18 1.18 1.54 +0.93 36 15 149 0
28MAY26 15.50 P 0.00 0.00 0.00 1.91 +1.08 36 0 187 0
28MAY26 16.00 P 2.01 2.01 2.01 2.31 +1.21 36 2 71 -2
28MAY26 16.50 P 0.00 0.00 0.00 2.75 +1.34 37 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 3.10 +1.34 23 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.55 +1.35 0 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 4.10 +1.49 30 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.58 +1.62 0 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 5.11 +1.71 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.52 +1.67 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.96 +1.61 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.96 +1.71 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.07 +1.87 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.07 +1.91 46 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 10.06 +1.90 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.05 35 0 28 0
29JUN26 11.00 P 0.03 0.14 0.03 0.11 +0.08 36 47 156 +45
29JUN26 11.50 P 0.14 0.20 0.14 0.18 +0.12 36 7 178 +7
29JUN26 12.00 P 0.00 0.00 0.00 0.29 +0.19 36 0 273 0
29JUN26 12.50 P 0.43 0.43 0.43 0.43 +0.27 36 21 134 +21
29JUN26 13.00 P 0.56 0.56 0.56 0.61 +0.37 36 4 1,768 +4
29JUN26 13.50 P 0.69 0.73 0.69 0.82 +0.47 36 20 85 +20
29JUN26 14.00 P 0.72 1.05 0.72 1.07 +0.58 36 6 117 +3
29JUN26 14.50 P 1.27 1.27 1.27 1.35 +0.69 35 2 77 0
29JUN26 15.00 P 0.00 0.00 0.00 1.69 +0.83 36 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 2.04 +0.95 36 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 2.42 +1.05 35 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.78 +1.10 32 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.17 +1.15 28 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.69 +1.29 33 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.15 +1.37 33 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.62 +1.43 32 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.11 +1.52 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 +1.45 0 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.04 +1.54 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.97 +1.54 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.07 +1.61 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.07 +1.67 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.06 +1.67 0 0 0 0
29SEP26 9.00 P 0.09 0.11 0.09 0.08 +0.06 39 13 205 +13
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.06 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.08 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.09 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 +0.11 38 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.15 38 0 0 0
29SEP26 11.00 P 0.36 0.42 0.36 0.36 +0.20 38 5 146 +5
29SEP26 11.50 P 0.49 0.53 0.49 0.50 +0.27 39 2 21 0
29SEP26 12.00 P 0.62 0.70 0.62 0.66 +0.34 39 11 108 0
29SEP26 12.50 P 0.88 0.88 0.88 0.84 +0.41 39 10 137 +10
29SEP26 13.00 P 1.07 1.07 1.07 1.05 +0.48 39 1 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.30 +0.57 39 0 41 0
29SEP26 14.00 P 1.35 1.63 1.35 1.57 +0.66 39 2 24 +2
29SEP26 14.50 P 0.00 0.00 0.00 1.87 +0.75 39 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 2.19 +0.83 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.53 +0.91 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 +1.00 40 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.29 +1.07 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.70 +1.15 41 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.12 +1.22 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.55 +1.27 42 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 +1.33 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.45 +1.38 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.76 +1.27 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.22 +1.44 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.16 +1.51 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.24 +1.48 47 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.10 +1.60 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.08 +1.63 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.10 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.11 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 +0.13 37 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.18 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 +0.23 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 +0.28 37 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 +0.34 37 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 1.04 +0.40 37 0 55 0
30DEC26 13.00 P 1.13 1.13 1.13 1.26 +0.46 37 2 40 +2
30DEC26 13.50 P 0.00 0.00 0.00 1.52 +0.55 37 0 23 0
30DEC26 14.00 P 1.88 1.88 1.88 1.79 +0.61 37 15 75 +15
30DEC26 14.50 P 0.00 0.00 0.00 2.09 +0.69 38 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.41 +0.76 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.75 +0.84 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.10 +0.90 38 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 3.48 +0.98 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.87 +1.03 39 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.28 +1.10 39 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.69 +1.15 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.13 +1.21 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.45 +1.27 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.85 +1.28 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.30 +1.18 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.22 +1.23 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.24 +1.35 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.12 +1.53 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.10 +1.57 37 0 0 0
30MAR27 10.50 P 0.50 0.57 0.50 0.51 +0.22 36 4 4 +4
30MAR27 11.00 P 0.00 0.00 0.00 0.65 +0.26 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.82 +0.33 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.01 +0.37 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.22 +0.43 36 0 0 0
30MAR27 13.00 P 1.05 1.24 1.05 1.45 +0.48 36 12 16 +12
30MAR27 13.50 P 0.00 0.00 0.00 1.71 +0.56 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.98 +0.61 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.28 +0.69 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.59 +0.74 37 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.93 +0.82 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.28 +0.87 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.54 +0.83 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.91 +0.87 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.30 +0.92 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.70 +1.09 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.13 +1.15 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.53 +1.05 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.95 +1.22 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.39 +1.27 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.29 +1.30 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.24 +1.35 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.16 +1.48 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.12 +1.53 36 0 0 0
TOTAL PUT 1,416 15,867 +272
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 62.30
30MAR26 37.00 C 0.00 0.00 0.00 25.31 +0.89 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.31 +0.89 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.31 +0.89 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.31 +0.89 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.31 +0.89 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.31 +0.89 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.32 +0.90 112 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.32 +0.90 105 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.32 +0.90 98 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.32 +0.90 91 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.32 +0.90 84 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.32 +0.90 77 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.32 +0.90 71 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.32 +0.90 64 0 3 0
30MAR26 52.50 C 9.34 9.34 9.34 9.82 +0.90 49 99 163 -99
30MAR26 55.00 C 0.00 0.00 0.00 7.32 +0.90 34 0 269 0
30MAR26 57.50 C 0.00 0.00 0.00 4.82 +0.88 0 0 136 0
30MAR26 60.00 C 0.00 0.00 0.00 2.40 +0.76 24 0 138 0
30MAR26 62.50 C 0.43 0.54 0.43 0.61 +0.25 23 37 189 -6
30MAR26 65.00 C 0.06 0.06 0.03 0.06 +0.02 24 57 400 +32
30MAR26 67.50 C 0.01 0.01 0.01 0.01 0.00 30 30 232 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 63 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.41 +0.90 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.41 +0.90 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.41 +0.90 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.41 +0.89 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.42 +0.90 32 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.42 +0.90 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.42 +0.89 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.42 +0.89 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.94 +0.88 23 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.50 +0.84 23 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.05 +0.72 18 0 121 0
29APR26 60.00 C 0.00 0.00 0.00 3.14 +0.56 21 0 227 0
29APR26 62.50 C 1.49 1.52 1.49 1.71 +0.37 22 2 70 0
29APR26 65.00 C 0.00 0.00 0.00 0.85 +0.25 23 0 177 0
29APR26 67.50 C 0.35 0.38 0.35 0.34 +0.10 23 2 94 +2
29APR26 70.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
28MAY26 45.00 C 0.00 0.00 0.00 17.50 +0.90 30 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.50 +0.90 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.50 +0.89 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.51 +0.89 22 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.52 +0.89 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.53 +0.89 23 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.09 +0.87 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.74 +0.82 23 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.43 +0.71 20 0 33 0
28MAY26 60.00 C 0.00 0.00 0.00 3.65 +0.58 22 0 48 0
28MAY26 62.50 C 2.05 2.05 2.05 2.28 +0.45 22 15 41 -15
28MAY26 65.00 C 1.28 1.28 1.15 1.31 +0.26 23 56 263 +56
28MAY26 67.50 C 0.74 0.74 0.74 0.73 +0.20 23 15 279 +15
28MAY26 70.00 C 0.47 0.47 0.46 0.35 +0.11 23 30 330 +30
28MAY26 72.50 C 0.00 0.00 0.00 0.15 +0.04 23 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 22.47 +0.89 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.48 +0.90 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.48 +0.90 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.49 +0.90 31 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.49 +0.90 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.50 +0.90 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.50 +0.90 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.50 +0.89 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.51 +0.89 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.52 +0.89 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.53 +0.89 22 0 0 0
29JUN26 52.50 C 9.46 9.46 9.46 10.09 +0.87 22 99 117 +99
29JUN26 55.00 C 0.00 0.00 0.00 7.74 +0.81 22 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 5.44 +0.69 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.69 +0.56 21 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.34 +0.41 21 0 226 0
29JUN26 65.00 C 0.00 0.00 0.00 1.43 +0.26 22 0 270 0
29JUN26 67.50 C 0.81 0.81 0.81 0.81 +0.17 22 15 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.43 +0.11 22 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 22.47 +0.89 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.48 +0.90 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.48 +0.90 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.49 +0.90 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.49 +0.90 26 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.50 +0.90 26 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.50 +0.90 23 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.50 +0.89 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.51 +0.89 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.52 +0.89 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.53 +0.88 20 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.11 +0.84 20 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.85 +0.77 20 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 5.86 +0.67 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.22 +0.64 20 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.87 +0.40 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.97 +0.31 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.30 +0.21 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.87 +0.14 20 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.58 +0.12 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.36 +0.08 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 +0.04 20 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 21.48 +0.90 26 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.48 +0.90 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.49 +0.90 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.49 +0.90 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.50 +0.90 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.50 +0.90 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.51 +0.90 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.51 +0.89 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.53 +0.89 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.55 +0.88 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.17 +0.82 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.01 +0.73 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.15 +0.62 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.49 +0.47 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.32 +0.37 17 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 2.42 +0.30 18 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.72 +0.24 18 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.19 +0.14 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.86 +0.13 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.57 +0.09 18 0 65 0
30DEC26 77.50 C 0.00 0.00 0.00 0.37 +0.06 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 +0.04 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.50 +0.90 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.50 +0.90 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.51 +0.90 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.52 +0.90 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.54 +0.90 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.58 +0.85 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.32 +0.79 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 8.33 +0.70 17 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 6.64 +0.62 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.05 +0.50 17 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.89 +0.41 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.95 +0.34 17 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.20 +0.27 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.61 +0.21 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.21 +0.16 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.87 +0.13 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.61 +0.10 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.42 +0.07 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.29 +0.06 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.20 +0.05 17 0 0 0
TOTAL CALL 457 5,731 +114
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 165 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 158 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 150 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 166 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 205 0
30MAR26 60.00 P 0.11 0.11 0.10 0.07 -0.19 23 34 444 +34
30MAR26 62.50 P 1.14 1.14 1.14 0.83 -0.66 25 15 224 -15
30MAR26 65.00 P 0.00 0.00 0.00 2.82 -0.91 30 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 5.20 -0.90 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.70 -0.90 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.20 -0.90 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.06 -0.89 117 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.56 -0.89 132 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.06 -0.89 145 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.57 -0.88 159 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.06 -0.89 171 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 26 0
29APR26 55.00 P 0.09 0.09 0.09 0.07 -0.05 23 1 144 0
29APR26 57.50 P 0.28 0.28 0.28 0.28 -0.13 23 2 245 0
29APR26 60.00 P 0.99 0.99 0.88 0.82 -0.31 23 72 273 +9
29APR26 62.50 P 0.00 0.00 0.00 1.88 -0.53 23 0 112 0
29APR26 65.00 P 0.00 0.00 0.00 3.49 -0.72 24 0 115 0
29APR26 67.50 P 0.00 0.00 0.00 5.42 -0.81 23 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 7.73 -0.88 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.20 -0.90 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.08 -0.87 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.66 -0.79 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.21 -0.74 62 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.70 -0.75 67 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.20 -0.75 72 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.17 -0.07 23 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.48 -0.14 23 0 93 0
28MAY26 57.50 P 0.00 0.00 0.00 1.07 -0.30 23 0 209 0
28MAY26 60.00 P 2.14 2.14 2.11 2.11 -0.47 23 10 42 +10
28MAY26 62.50 P 0.00 0.00 0.00 3.61 -0.58 24 0 149 0
28MAY26 65.00 P 0.00 0.00 0.00 5.44 -0.71 25 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 7.35 -0.78 23 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.62 -0.83 23 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.36 -0.89 33 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.87 -0.91 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.32 -0.91 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.97 -0.73 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.50 -0.67 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.96 -0.68 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 -0.05 22 0 15 0
29JUN26 52.50 P 0.31 0.31 0.31 0.30 -0.11 22 15 61 +15
29JUN26 55.00 P 0.00 0.00 0.00 0.68 -0.20 21 0 148 0
29JUN26 57.50 P 0.00 0.00 0.00 1.35 -0.34 21 0 112 0
29JUN26 60.00 P 0.00 0.00 0.00 2.45 -0.44 22 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.94 -0.58 23 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 5.72 -0.69 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.54 -0.77 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.74 -0.82 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.43 -0.88 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.91 -0.90 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.43 -0.84 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.97 -0.75 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.53 -0.66 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.01 -0.63 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 -0.05 20 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.23 -0.06 20 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.31 -0.08 20 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.62 -0.14 20 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.20 -0.23 20 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.01 -0.32 20 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.11 -0.44 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.52 -0.39 21 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.03 -0.61 20 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 7.91 -0.70 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.99 -0.77 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.59 -0.84 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.00 -0.87 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.48 -0.89 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.00 -0.90 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.54 -0.79 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.01 -0.76 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.03 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 -0.04 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 -0.09 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.33 -0.08 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.41 -0.10 18 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.79 -0.20 18 0 18 0
30DEC26 55.00 P 1.59 1.59 1.59 1.40 -0.26 18 2 6 -2
30DEC26 57.50 P 0.00 0.00 0.00 2.24 -0.34 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.34 -0.45 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.72 -0.56 19 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.19 -0.62 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.03 -0.69 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.06 -0.77 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.63 -0.84 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.01 -0.88 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.48 -0.89 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.00 -0.90 27 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.54 -0.79 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.01 -0.76 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 -0.06 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.34 -0.06 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.43 -0.08 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.55 -0.10 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.96 -0.17 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.61 -0.26 17 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.50 -0.34 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.63 -0.42 18 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.99 -0.52 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.42 -0.58 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.21 -0.66 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.19 -0.74 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.72 -0.81 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.06 -0.87 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.50 -0.90 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.01 -0.89 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.54 -0.79 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.07 -0.70 29 0 0 0
TOTAL PUT 151 5,296 +51
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$ 23.66
30MAR26 15.50 C 0.00 0.00 0.00 8.17 -0.24 139 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 7.67 -0.24 128 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 7.17 -0.24 119 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 6.67 -0.24 109 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 6.17 -0.24 100 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.67 -0.24 91 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 5.17 -0.24 82 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.67 -0.24 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.17 -0.24 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.67 -0.24 57 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 2.67 -0.25 41 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.71 -0.22 44 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.85 -0.25 40 0 48 0
30MAR26 24.00 C 0.43 0.43 0.30 0.32 -0.24 41 101 185 +57
30MAR26 25.00 C 0.23 0.23 0.07 0.08 -0.12 42 103 161 +62
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 153 0
30MAR26 27.00 C 0.02 0.02 0.02 0.01 0.00 53 10 196 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 178 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 681 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,049 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 126 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.20 -0.24 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.67 -0.28 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.17 -0.28 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.68 -0.28 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.20 -0.27 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.75 -0.23 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.83 -0.22 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.99 -0.25 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.29 -0.23 30 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 0.78 -0.15 31 0 47 0
29APR26 25.00 C 0.00 0.00 0.00 0.44 -0.09 31 0 162 0
29APR26 26.00 C 0.25 0.25 0.22 0.23 -0.06 31 22 233 +21
29APR26 27.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 31 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.79 -0.19 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.30 -0.19 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.83 -0.17 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.34 -0.17 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.79 -0.24 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.33 -0.23 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.87 -0.12 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.01 -0.23 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.25 -0.25 30 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 1.60 -0.21 30 0 30 0
28MAY26 24.00 C 0.00 0.00 0.00 1.08 -0.20 30 0 72 0
28MAY26 25.00 C 0.00 0.00 0.00 0.71 -0.13 30 0 130 0
28MAY26 26.00 C 0.50 0.50 0.47 0.45 -0.09 30 31 166 +31
28MAY26 27.00 C 0.00 0.00 0.00 0.27 -0.07 30 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 269 0
28MAY26 29.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.28 -0.23 33 0 0 0
29JUN26 17.00 C 6.75 6.75 6.75 6.79 -0.23 33 1 1 +1
29JUN26 17.50 C 0.00 0.00 0.00 6.33 -0.19 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.85 -0.19 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.38 -0.13 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.93 -0.10 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.48 -0.08 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.04 -0.04 33 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 3.09 -0.21 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.41 -0.20 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 1.76 -0.18 29 0 0 0
29JUN26 24.00 C 1.49 1.49 1.32 1.24 -0.15 28 16 37 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.84 -0.12 28 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.55 -0.09 28 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.34 -0.07 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.85 -0.19 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.43 -0.13 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.93 -0.11 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.48 -0.03 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.04 -0.01 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.66 +0.02 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.24 0.00 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.37 -0.21 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.72 -0.19 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.24 -0.10 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.76 -0.15 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.37 -0.14 31 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 1.06 -0.12 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.81 -0.11 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 -0.08 31 0 10 0
29SEP26 29.00 C 0.50 0.50 0.50 0.47 -0.06 31 32 60 +28
29SEP26 30.00 C 0.00 0.00 0.00 0.35 -0.06 31 0 48 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.90 -0.14 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.44 -0.12 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.00 -0.04 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.59 +0.02 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.17 +0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.76 -0.04 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.42 +0.01 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.66 -0.07 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.07 -0.17 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.55 -0.18 30 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.11 -0.16 30 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.73 -0.16 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 1.43 -0.13 30 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 -0.12 30 0 40 0
30DEC26 28.00 C 0.00 0.00 0.00 0.95 -0.12 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.09 30 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.65 -0.07 31 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.04 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.43 -0.02 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 -0.04 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.96 -0.08 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.53 -0.03 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.11 0.00 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.70 -0.01 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.32 -0.01 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.95 -0.03 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.60 -0.04 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.97 -0.06 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.42 -0.07 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.90 -0.18 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.49 -0.15 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.09 -0.16 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.77 -0.15 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.50 -0.12 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 -0.10 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.09 -0.07 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.92 -0.09 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.78 -0.07 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.67 -0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
TOTAL CALL 316 7,505 +201
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 78 0
30MAR26 23.00 P 0.27 0.27 0.27 0.22 0.00 44 15 1,341 -15
30MAR26 24.00 P 0.58 0.73 0.55 0.69 +0.08 45 56 227 -9
30MAR26 25.00 P 0.00 0.00 0.00 1.46 +0.18 49 0 176 0
30MAR26 26.00 P 2.03 2.50 2.03 2.42 +0.27 62 12 241 -5
30MAR26 27.00 P 0.00 0.00 0.00 3.34 +0.23 0 0 83 -71
30MAR26 28.00 P 0.00 0.00 0.00 4.34 +0.24 0 0 30 0
30MAR26 29.00 P 0.00 0.00 0.00 5.41 +0.18 108 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.47 +0.20 138 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.43 +0.20 142 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.42 +0.19 151 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.43 +0.22 166 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.42 +0.18 174 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.43 +0.20 189 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.43 +0.20 200 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.45 +0.23 217 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 32 0 11 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 0.00 32 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 55 0
29APR26 22.00 P 0.00 0.00 0.00 0.30 +0.04 32 0 144 0
29APR26 23.00 P 0.67 0.67 0.67 0.63 +0.07 32 8 150 -8
29APR26 24.00 P 1.14 1.14 1.14 1.12 +0.12 32 8 120 0
29APR26 25.00 P 1.79 1.79 1.79 1.79 +0.20 33 15 187 0
29APR26 26.00 P 0.00 0.00 0.00 2.52 +0.18 31 0 199 0
29APR26 27.00 P 0.00 0.00 0.00 3.41 +0.21 32 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 4.44 +0.19 40 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 5.42 +0.16 45 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 6.47 +0.20 55 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.43 +0.16 57 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.42 +0.12 61 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.43 +0.14 67 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.42 +0.14 70 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.43 +0.15 76 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.43 +0.16 80 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.45 +0.07 86 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 0.00 31 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28MAY26 20.00 P 0.17 0.18 0.17 0.12 0.00 30 25 25 +25
28MAY26 21.00 P 0.30 0.30 0.30 0.27 +0.02 31 15 15 0
28MAY26 22.00 P 0.52 0.56 0.52 0.52 +0.04 31 15 21 +15
28MAY26 23.00 P 0.00 0.00 0.00 0.89 +0.06 31 0 79 0
28MAY26 24.00 P 0.00 0.00 0.00 1.39 +0.13 31 0 81 0
28MAY26 25.00 P 1.62 1.62 1.62 2.00 +0.15 31 6 122 0
28MAY26 26.00 P 0.00 0.00 0.00 2.71 +0.15 30 0 307 0
28MAY26 27.00 P 0.00 0.00 0.00 3.53 +0.17 30 0 17 0
28MAY26 28.00 P 0.00 0.00 0.00 4.44 +0.09 31 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 5.42 +0.12 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.47 +0.17 42 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.43 +0.12 44 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.42 +0.09 47 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.43 +0.11 51 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.42 +0.10 54 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.43 +0.10 58 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.43 +0.11 62 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.45 +0.07 67 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 +0.02 28 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.55 +0.04 28 0 84 0
29JUN26 22.00 P 0.00 0.00 0.00 0.90 +0.09 28 0 87 0
29JUN26 23.00 P 0.00 0.00 0.00 1.33 +0.09 27 0 64 0
29JUN26 24.00 P 0.00 0.00 0.00 1.91 +0.11 26 0 177 0
29JUN26 25.00 P 0.00 0.00 0.00 2.59 +0.14 26 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 3.46 +0.18 28 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 4.18 +0.18 22 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 5.06 +0.20 0 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 5.97 +0.22 0 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 6.90 +0.22 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 7.84 +0.22 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.80 +0.23 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.75 +0.23 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.71 +0.21 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.67 +0.23 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.64 +0.21 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.60 +0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.02 31 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.51 +0.01 31 0 30 0
29SEP26 19.50 P 0.00 0.00 0.00 0.65 +0.03 31 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.78 +0.03 31 0 10 0
29SEP26 21.00 P 1.00 1.00 1.00 1.12 +0.06 31 25 30 +25
29SEP26 22.00 P 0.00 0.00 0.00 1.50 +0.07 30 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.98 +0.09 30 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 2.55 +0.11 30 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 3.27 +0.21 31 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 3.86 -0.05 29 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 4.62 -0.06 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 5.43 -0.08 27 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 6.33 -0.03 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 7.22 -0.03 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 8.09 -0.08 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.08 -0.04 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.04 +0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.99 -0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.97 -0.03 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.91 +0.15 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.92 +0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.43 +0.03 31 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 +0.02 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.65 +0.04 31 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.78 +0.04 31 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.93 +0.05 31 0 0 0
30DEC26 20.00 P 1.06 1.06 1.06 1.10 +0.05 31 1 51 +1
30DEC26 21.00 P 0.00 0.00 0.00 1.48 +0.07 31 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.91 +0.07 31 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 2.41 +0.08 31 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 2.98 +0.12 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 3.61 +0.14 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.26 -0.03 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.00 -0.03 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.78 -0.04 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.65 -0.02 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.45 -0.06 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.36 -0.02 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.29 +0.04 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.16 +0.01 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.09 0.00 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.03 -0.03 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.99 -0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.96 -0.04 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.71 +0.03 30 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 0.85 +0.03 31 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.99 +0.04 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.16 +0.06 31 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.33 +0.05 31 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.73 +0.05 31 0 2 0
30MAR27 22.00 P 2.12 2.12 2.12 2.18 +0.10 30 3 4 +3
30MAR27 23.00 P 0.00 0.00 0.00 2.68 +0.11 30 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 3.25 +0.15 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.86 +0.10 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.49 -0.05 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.25 0.00 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.02 -0.01 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.82 +0.01 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.64 0.00 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.49 -0.02 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.37 -0.02 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.26 +0.04 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.17 -0.03 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.10 -0.03 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.04 -0.04 24 0 0 0
TOTAL PUT 204 6,576 -39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 398.00
27MAR26 280.00 C 0.00 0.00 0.00 118.04 +6.38 123 0 0 0
27MAR26 285.00 C 0.00 0.00 0.00 113.04 +6.38 0 0 0 0
27MAR26 290.00 C 0.00 0.00 0.00 108.04 +6.38 0 0 0 0
27MAR26 295.00 C 0.00 0.00 0.00 103.04 +6.38 0 0 0 0
27MAR26 300.00 C 0.00 0.00 0.00 98.04 +6.37 0 0 0 0
27MAR26 310.00 C 0.00 0.00 0.00 88.04 +6.37 0 0 0 0
27MAR26 320.00 C 0.00 0.00 0.00 78.05 +6.37 92 0 0 0
27MAR26 330.00 C 0.00 0.00 0.00 68.05 +6.35 78 0 0 0
27MAR26 340.00 C 0.00 0.00 0.00 58.06 +6.32 74 0 0 0
27MAR26 350.00 C 0.00 0.00 0.00 48.08 +6.26 67 0 0 0
27MAR26 360.00 C 0.00 0.00 0.00 38.12 +6.10 60 0 0 0
27MAR26 370.00 C 0.00 0.00 0.00 28.26 +5.77 54 0 56 0
27MAR26 380.00 C 18.28 18.28 16.61 18.68 +5.46 48 31 239 +30
27MAR26 390.00 C 9.50 12.50 9.50 9.63 +3.55 38 7 327 -7
27MAR26 400.00 C 3.80 5.98 2.30 3.22 +0.74 34 482 1,443 +12
27MAR26 410.00 C 1.46 2.10 0.55 1.01 +0.12 40 189 1,375 +127
27MAR26 420.00 C 0.00 0.00 0.00 0.31 +0.02 45 5 353 -5
27MAR26 430.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 156 0
27MAR26 440.00 C 0.00 0.00 0.00 0.04 0.00 55 0 23 0
27MAR26 450.00 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 183.08 +6.39 153 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 178.08 +6.39 142 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 173.08 +6.38 125 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 168.08 +6.38 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 163.08 +6.38 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 158.08 +6.38 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 153.09 +6.39 121 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 148.09 +6.38 110 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 143.09 +6.38 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 138.09 +6.38 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 133.09 +6.38 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 128.10 +6.38 100 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 123.10 +6.38 92 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 118.10 +6.38 82 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 113.10 +6.38 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 108.10 +6.37 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 103.10 +6.37 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 98.11 +6.37 73 0 30 0
30MAR26 310.00 C 0.00 0.00 0.00 88.11 +6.36 56 0 249 0
30MAR26 320.00 C 0.00 0.00 0.00 78.11 +6.34 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 68.24 +6.43 70 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 58.12 +6.23 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 48.14 +6.10 40 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 38.20 +5.83 38 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 28.41 +5.92 36 0 129 0
30MAR26 380.00 C 22.00 22.00 18.21 19.06 +5.00 34 62 171 -38
30MAR26 390.00 C 12.80 14.00 8.85 10.50 +3.37 29 14 1,741 -2
30MAR26 400.00 C 3.24 7.50 3.14 4.55 +1.18 29 3,070 4,745 +10
30MAR26 410.00 C 1.76 2.99 1.00 1.70 +0.27 30 3,947 5,433 +1,113
30MAR26 420.00 C 0.66 1.02 0.36 0.53 -0.04 32 449 5,733 -233
30MAR26 430.00 C 0.40 0.42 0.20 0.15 -0.08 33 21 5,267 -9
30MAR26 440.00 C 0.11 0.17 0.11 0.04 -0.05 34 162 4,880 +102
30MAR26 450.00 C 0.04 0.15 0.04 0.02 -0.01 38 11 6,724 -10
30MAR26 460.00 C 0.00 0.00 0.00 0.01 -0.01 42 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 53 0 3,068 0
30MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,494 0
30MAR26 500.00 C 0.01 0.01 0.01 0.01 0.00 63 1 9,107 -1
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10,529 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 87 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 91 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 95 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,385 0
02APR26 280.00 C 0.00 0.00 0.00 118.16 +6.38 67 0 0 0
02APR26 285.00 C 0.00 0.00 0.00 113.16 +6.38 0 0 0 0
02APR26 290.00 C 0.00 0.00 0.00 108.16 +6.37 0 0 0 0
02APR26 295.00 C 0.00 0.00 0.00 103.17 +6.38 60 0 0 0
02APR26 300.00 C 0.00 0.00 0.00 98.17 +6.38 50 0 0 0
02APR26 310.00 C 0.00 0.00 0.00 88.18 +6.37 52 0 0 0
02APR26 320.00 C 0.00 0.00 0.00 78.19 +6.36 48 0 0 0
02APR26 330.00 C 0.00 0.00 0.00 68.24 +6.37 50 0 0 0
02APR26 340.00 C 0.00 0.00 0.00 58.24 +6.27 42 0 0 0
02APR26 350.00 C 0.00 0.00 0.00 48.32 +6.12 40 0 0 0
02APR26 360.00 C 0.00 0.00 0.00 38.53 +5.82 38 0 0 0
02APR26 370.00 C 0.00 0.00 0.00 29.02 +6.00 36 0 173 0
02APR26 380.00 C 17.92 19.70 17.90 19.59 +4.37 30 134 61 +16
02APR26 390.00 C 14.86 15.55 10.79 11.94 +3.14 30 105 155 +94
02APR26 400.00 C 8.24 8.24 5.00 6.07 +1.43 29 253 188 -89
02APR26 410.00 C 2.69 4.40 2.22 2.81 +0.66 30 453 226 +35
02APR26 420.00 C 1.30 1.82 0.86 1.13 +0.26 30 135 155 +135
02APR26 430.00 C 0.00 0.00 0.00 0.43 +0.10 31 0 23 0
02APR26 440.00 C 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
02APR26 460.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
02APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 118.70 +6.36 36 0 0 0
29APR26 285.00 C 113.52 113.52 113.52 113.71 +6.35 33 11 11 +11
29APR26 290.00 C 108.58 108.58 108.58 108.73 +6.34 34 11 11 +11
29APR26 295.00 C 103.63 103.63 103.63 103.75 +6.32 33 11 11 +11
29APR26 300.00 C 98.68 98.68 98.68 98.78 +6.30 34 11 11 +11
29APR26 310.00 C 0.00 0.00 0.00 88.26 +5.65 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 78.19 +5.36 0 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 68.26 +6.39 0 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 59.52 +5.73 30 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 50.13 +5.41 30 0 60 0
29APR26 360.00 C 44.00 44.00 44.00 41.12 +5.00 29 1 61 0
29APR26 370.00 C 0.00 0.00 0.00 32.66 +5.32 28 0 668 0
29APR26 380.00 C 0.00 0.00 0.00 24.94 +4.40 27 0 701 0
29APR26 390.00 C 21.45 21.45 17.46 17.63 +2.98 26 87 957 -1
29APR26 400.00 C 12.00 15.08 11.37 12.15 +2.04 25 66 2,248 -22
29APR26 410.00 C 6.50 10.30 6.50 8.18 +1.41 25 247 4,941 -10
29APR26 420.00 C 5.15 6.68 4.70 5.28 +0.93 26 193 5,781 +78
29APR26 430.00 C 3.95 4.21 2.88 3.26 +0.57 26 344 2,256 +157
29APR26 440.00 C 2.22 2.54 1.87 2.05 +0.38 26 306 2,828 -78
29APR26 450.00 C 1.70 1.73 1.23 1.17 +0.20 26 157 2,182 +53
29APR26 460.00 C 1.18 1.18 0.94 0.64 +0.11 26 36 1,541 0
29APR26 470.00 C 0.75 0.77 0.75 0.34 +0.06 26 35 2,390 0
29APR26 480.00 C 0.66 0.66 0.66 0.17 +0.02 26 4 1,908 -4
29APR26 490.00 C 0.63 0.63 0.58 0.09 +0.02 27 124 1,284 +22
29APR26 500.00 C 0.04 0.46 0.04 0.04 0.00 27 26 10,293 -1
29APR26 510.00 C 0.00 0.00 0.00 0.02 0.00 27 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 29 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 32 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 34 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 351 0
29APR26 580.00 C 0.15 0.15 0.15 0.01 0.00 37 50 988 +50
28MAY26 280.00 C 0.00 0.00 0.00 118.70 +6.36 0 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 113.71 +6.35 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 108.73 +6.34 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 103.75 +6.25 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 98.84 +6.36 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 89.19 +6.55 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 79.63 +6.43 24 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 70.37 +7.10 27 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 61.75 +6.04 30 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 53.02 +5.25 29 0 100 0
28MAY26 360.00 C 0.00 0.00 0.00 44.61 +4.89 29 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 36.73 +4.46 28 0 347 0
28MAY26 380.00 C 0.00 0.00 0.00 29.49 +4.49 27 0 150 0
28MAY26 390.00 C 23.04 23.04 22.15 22.57 +3.36 26 15 1,286 -15
28MAY26 400.00 C 17.40 17.59 16.35 17.28 +2.80 26 126 2,321 +34
28MAY26 410.00 C 14.89 14.89 11.63 12.91 +2.08 26 78 1,623 +42
28MAY26 420.00 C 10.81 10.81 8.72 9.40 +1.47 25 29 1,638 +1
28MAY26 430.00 C 8.00 8.00 6.28 6.97 +1.28 26 62 1,351 +18
28MAY26 440.00 C 5.80 6.00 4.63 4.96 +0.77 26 113 2,188 +3
28MAY26 450.00 C 3.57 3.65 3.36 3.41 +0.49 26 83 1,987 -46
28MAY26 460.00 C 0.00 0.00 0.00 2.29 +0.32 26 0 6,066 0
28MAY26 470.00 C 2.15 2.15 2.15 1.51 +0.21 26 2 2,930 0
28MAY26 480.00 C 1.58 1.58 1.58 0.97 +0.12 26 42 3,264 +42
28MAY26 490.00 C 1.31 1.35 1.31 0.62 +0.08 26 49 2,413 0
28MAY26 500.00 C 1.17 1.23 1.17 0.38 +0.04 26 32 384 0
28MAY26 510.00 C 1.04 1.04 1.04 0.23 +0.02 26 4 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.05 0.00 26 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.03 0.00 26 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.02 0.00 26 0 450 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 26 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 0 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JUN26 220.00 C 0.00 0.00 0.00 179.49 +6.35 32 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 174.53 +6.34 34 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 169.57 +6.33 34 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 164.61 +6.32 34 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 159.65 +6.30 34 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 154.69 +6.27 33 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 149.74 +6.25 33 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 144.79 +7.19 33 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 139.85 +7.14 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 134.42 +6.58 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 129.90 +6.58 29 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 125.04 +7.29 31 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 120.16 +7.77 31 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 116.76 +8.80 42 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 110.56 +7.20 32 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 105.77 +7.16 32 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 100.96 +7.22 32 0 172 0
29JUN26 310.00 C 0.00 0.00 0.00 91.52 +7.89 31 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 82.20 +7.63 31 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 72.67 +4.81 29 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 64.01 +4.68 29 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 55.60 +4.41 28 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 47.63 +2.83 28 0 418 0
29JUN26 370.00 C 0.00 0.00 0.00 40.19 +4.33 27 0 622 0
29JUN26 380.00 C 0.00 0.00 0.00 33.31 +4.14 27 0 822 0
29JUN26 390.00 C 0.00 0.00 0.00 26.88 +3.32 26 0 1,021 0
29JUN26 400.00 C 21.90 22.50 20.65 21.81 +3.02 26 392 4,038 +160
29JUN26 410.00 C 16.88 17.76 16.29 16.99 +2.24 25 174 1,919 +141
29JUN26 420.00 C 13.99 14.30 12.78 13.49 +1.90 26 206 6,060 +30
29JUN26 430.00 C 10.25 10.30 9.78 10.71 +1.67 26 54 1,743 +50
29JUN26 440.00 C 8.00 8.00 8.00 8.11 +1.04 26 1 1,391 +1
29JUN26 450.00 C 6.57 7.30 6.00 6.25 +0.80 26 37 2,493 +4
29JUN26 460.00 C 5.70 5.70 4.75 4.66 +0.58 26 7 3,701 0
29JUN26 470.00 C 4.09 4.09 3.80 3.43 +0.42 26 31 2,037 0
29JUN26 480.00 C 0.00 0.00 0.00 2.49 +0.30 26 0 4,203 0
29JUN26 490.00 C 3.00 3.00 2.53 1.79 +0.21 26 250 4,732 -240
29JUN26 500.00 C 0.00 0.00 0.00 1.27 +0.14 26 0 1,888 0
29JUN26 510.00 C 1.95 1.95 1.95 0.90 +0.10 26 12 631 0
29JUN26 520.00 C 0.00 0.00 0.00 0.62 +0.06 26 0 1,479 0
29JUN26 530.00 C 0.00 0.00 0.00 0.42 +0.03 26 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 1,262 0
29JUN26 550.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 241 0
29JUN26 580.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 517 0
29JUN26 590.00 C 0.86 0.86 0.82 0.04 0.00 26 8 62 +8
29JUN26 600.00 C 0.00 0.00 0.00 0.02 0.00 25 0 58 0
29SEP26 280.00 C 0.00 0.00 0.00 122.57 +6.58 32 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 117.88 +6.53 32 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 113.81 +7.07 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 108.63 +6.46 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 104.58 +6.80 32 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 95.57 +7.68 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 86.77 +6.60 30 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 78.22 +6.46 30 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 69.66 +5.18 29 0 91 0
29SEP26 350.00 C 62.07 62.07 62.07 62.07 +5.22 28 30 297 +30
29SEP26 360.00 C 0.00 0.00 0.00 54.92 +5.20 28 0 222 0
29SEP26 370.00 C 0.00 0.00 0.00 47.96 +4.83 28 0 77 0
29SEP26 380.00 C 0.00 0.00 0.00 41.59 +4.17 27 0 49 0
29SEP26 390.00 C 0.00 0.00 0.00 35.68 +3.55 27 0 261 0
29SEP26 400.00 C 0.00 0.00 0.00 30.67 +3.19 27 0 547 0
29SEP26 410.00 C 0.00 0.00 0.00 26.24 +2.84 27 0 2,018 0
29SEP26 420.00 C 0.00 0.00 0.00 22.27 +2.20 27 0 3,678 0
29SEP26 430.00 C 20.20 21.00 18.60 18.98 +2.10 27 8 640 +4
29SEP26 440.00 C 15.18 15.28 15.18 15.98 +1.86 27 20 2,572 +20
29SEP26 450.00 C 13.13 13.13 13.13 13.43 +1.77 27 1 910 +1
29SEP26 460.00 C 0.00 0.00 0.00 11.10 +1.37 27 0 257 0
29SEP26 470.00 C 0.00 0.00 0.00 9.22 +1.28 27 0 1,496 0
29SEP26 480.00 C 8.45 8.45 8.45 7.57 +1.01 27 5 111 0
29SEP26 490.00 C 0.00 0.00 0.00 6.20 +0.89 27 0 331 0
29SEP26 500.00 C 0.00 0.00 0.00 5.07 +0.72 27 0 301 0
29SEP26 510.00 C 6.11 6.11 5.29 4.10 +0.61 27 150 628 +150
29SEP26 520.00 C 0.00 0.00 0.00 3.33 +0.50 27 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 2.59 +0.33 26 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 2.16 +0.34 26 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.67 +0.23 26 0 258 0
29SEP26 560.00 C 0.00 0.00 0.00 1.33 +0.21 26 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 1.06 +0.19 26 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 0.84 +0.13 26 0 439 0
29SEP26 590.00 C 0.00 0.00 0.00 0.67 +0.13 26 0 10 0
29SEP26 600.00 C 2.15 2.15 2.15 0.51 +0.07 26 10 312 +10
30DEC26 280.00 C 0.00 0.00 0.00 122.89 +6.09 28 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 118.34 +6.10 28 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 113.81 +5.98 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 109.39 +4.71 28 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 106.77 +6.52 31 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 96.50 +4.91 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 90.08 +6.57 30 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 81.75 +5.95 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 73.58 +4.62 28 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 67.19 +5.22 29 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 60.48 +5.07 28 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 54.16 +4.83 28 0 32 0
30DEC26 380.00 C 0.00 0.00 0.00 48.26 +4.08 28 0 39 0
30DEC26 390.00 C 41.75 41.75 41.75 42.93 +3.67 27 1 119 0
30DEC26 400.00 C 0.00 0.00 0.00 38.15 +3.49 27 0 1,325 0
30DEC26 410.00 C 0.00 0.00 0.00 33.64 +3.02 27 0 2,614 0
30DEC26 420.00 C 28.58 28.58 28.58 29.77 +2.81 27 1 2,920 -1
30DEC26 430.00 C 27.80 27.80 27.80 26.05 +2.40 27 1 719 -1
30DEC26 440.00 C 22.12 23.16 22.12 22.98 +2.34 27 50 798 +30
30DEC26 450.00 C 0.00 0.00 0.00 19.97 +1.98 27 0 835 0
30DEC26 460.00 C 18.88 18.88 18.88 17.52 +1.87 27 1 278 -1
30DEC26 470.00 C 0.00 0.00 0.00 15.17 +1.65 27 0 83 0
30DEC26 480.00 C 0.00 0.00 0.00 13.19 +1.44 27 0 213 0
30DEC26 490.00 C 0.00 0.00 0.00 11.43 +1.41 27 0 81 0
30DEC26 500.00 C 11.58 12.20 11.00 9.82 +1.09 27 9 535 -1
30DEC26 510.00 C 0.00 0.00 0.00 8.52 +1.08 27 0 99 0
30DEC26 520.00 C 0.00 0.00 0.00 7.23 +0.82 27 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 6.28 +0.79 27 0 234 0
30DEC26 540.00 C 7.60 7.60 7.60 5.36 +0.73 27 4 132 0
30DEC26 550.00 C 0.00 0.00 0.00 4.43 +0.42 27 0 99 0
30DEC26 560.00 C 0.00 0.00 0.00 3.82 +0.54 27 0 262 0
30MAR27 280.00 C 0.00 0.00 0.00 125.00 +6.61 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 120.70 +6.58 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 116.40 +6.56 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 112.27 +6.46 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 108.22 +6.42 29 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 100.17 +6.20 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 93.66 +6.00 29 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 86.16 +5.60 29 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 78.44 +4.65 28 0 218 0
30MAR27 350.00 C 0.00 0.00 0.00 72.50 +5.39 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 65.83 +5.03 28 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 59.72 +4.78 28 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 54.09 +4.77 27 0 688 0
30MAR27 390.00 C 51.71 51.71 51.44 48.23 +3.81 27 60 192 +60
30MAR27 400.00 C 42.88 42.88 42.88 43.68 +3.45 27 5 880 -5
30MAR27 410.00 C 0.00 0.00 0.00 39.45 +3.28 27 0 967 0
30MAR27 420.00 C 0.00 0.00 0.00 35.45 +2.49 27 0 31 0
30MAR27 430.00 C 32.04 32.04 32.04 31.67 +2.02 26 30 126 +30
30MAR27 440.00 C 0.00 0.00 0.00 28.76 +2.55 27 0 117 0
30MAR27 450.00 C 25.28 25.28 25.22 26.25 +2.24 27 30 145 +20
30MAR27 460.00 C 22.00 24.08 22.00 23.60 +2.24 27 131 573 +131
30MAR27 470.00 C 21.20 21.68 20.68 21.12 +1.74 27 260 157 -90
30MAR27 480.00 C 20.40 20.40 20.10 18.93 +1.69 27 80 233 +60
30MAR27 490.00 C 0.00 0.00 0.00 16.76 +1.32 27 0 236 0
30MAR27 500.00 C 0.00 0.00 0.00 15.04 +1.33 27 0 312 0
30MAR27 510.00 C 0.00 0.00 0.00 13.32 +1.28 27 0 12 0
30MAR27 520.00 C 13.00 13.00 13.00 11.46 +1.00 27 1 9 +1
30MAR27 530.00 C 0.00 0.00 0.00 10.24 +1.01 27 0 9 0
30MAR27 540.00 C 0.00 0.00 0.00 9.02 +0.93 27 0 26 0
TOTAL CALL 13,946 253,513 +2,249
27MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 350 0
27MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
27MAR26 340.00 P 0.10 0.10 0.10 0.01 -0.06 73 120 123 0
27MAR26 350.00 P 0.05 0.05 0.05 0.03 -0.12 67 1 457 0
27MAR26 360.00 P 0.15 0.15 0.15 0.08 -0.27 61 30 2,108 0
27MAR26 370.00 P 0.18 0.23 0.18 0.21 -0.58 54 470 960 +313
27MAR26 380.00 P 1.20 1.20 0.48 0.61 -1.40 47 347 844 +250
27MAR26 390.00 P 2.00 2.50 1.25 1.83 -2.90 41 380 2,238 +90
27MAR26 400.00 P 6.00 6.98 3.60 5.42 -5.79 37 253 657 +64
27MAR26 410.00 P 13.39 14.53 13.39 13.24 -6.32 43 75 104 +8
27MAR26 420.00 P 0.00 0.00 0.00 22.27 -6.38 45 0 20 0
27MAR26 430.00 P 0.00 0.00 0.00 32.07 -6.38 49 0 1 0
27MAR26 440.00 P 0.00 0.00 0.00 42.01 -6.39 53 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 52.00 -6.40 0 0 0 0
27MAR26 460.00 P 0.00 0.00 0.00 62.00 -6.40 0 0 0 0
27MAR26 470.00 P 0.00 0.00 0.00 72.00 -6.40 0 0 0 0
27MAR26 480.00 P 0.00 0.00 0.00 83.17 -5.23 159 0 0 0
27MAR26 490.00 P 0.00 0.00 0.00 92.00 -8.17 0 0 0 0
27MAR26 500.00 P 0.00 0.00 0.00 102.00 -6.40 0 0 0 0
27MAR26 510.00 P 0.00 0.00 0.00 113.16 -7.01 197 0 0 0
27MAR26 520.00 P 0.00 0.00 0.00 122.00 -6.40 0 0 0 0
27MAR26 530.00 P 0.00 0.00 0.00 133.16 -5.24 221 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 165 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 159 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 153 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 148 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 142 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 137 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 131 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 126 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 121 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 116 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 111 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 106 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 102 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 97 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 92 0 168 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 88 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 84 0 593 0
30MAR26 300.00 P 0.01 0.02 0.01 0.01 0.00 79 345 1,015 +37
30MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 1,916 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 1,094 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.06 54 0 1,073 0
30MAR26 340.00 P 0.11 0.11 0.11 0.01 -0.14 46 12 1,784 0
30MAR26 350.00 P 0.18 0.19 0.08 0.03 -0.27 42 217 7,671 +87
30MAR26 360.00 P 0.22 0.22 0.20 0.08 -0.52 39 60 10,566 -19
30MAR26 370.00 P 0.39 0.51 0.39 0.28 -0.99 36 32 3,756 -12
30MAR26 380.00 P 1.02 1.30 0.75 0.96 -1.70 34 774 6,974 -316
30MAR26 390.00 P 2.90 3.30 1.82 2.62 -3.10 31 595 5,361 -156
30MAR26 400.00 P 8.00 8.00 4.50 6.77 -5.27 30 8,128 7,240 -5,863
30MAR26 410.00 P 13.10 15.50 10.50 13.62 -6.30 31 217 7,854 -42
30MAR26 420.00 P 20.34 28.25 18.56 23.00 -5.87 39 149 5,763 -59
30MAR26 430.00 P 30.80 34.40 30.80 32.08 -7.60 33 52 5,399 -52
30MAR26 440.00 P 45.00 45.00 45.00 42.60 -7.13 55 1 1,614 -208
30MAR26 450.00 P 0.00 0.00 0.00 52.60 -5.80 64 0 670 0
30MAR26 460.00 P 0.00 0.00 0.00 62.00 -7.75 0 0 611 -293
30MAR26 470.00 P 0.00 0.00 0.00 72.00 -8.28 0 0 148 0
30MAR26 480.00 P 0.00 0.00 0.00 83.66 -6.62 109 0 45 -139
30MAR26 490.00 P 0.00 0.00 0.00 92.98 -7.30 106 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 103.79 -6.59 128 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 113.16 -7.12 126 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 122.87 -7.41 127 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 133.79 -6.49 153 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 143.80 -6.48 161 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 152.94 -7.34 150 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 163.63 -6.65 172 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 173.33 -7.04 173 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 183.39 -6.88 181 0 250 0
02APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02APR26 310.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
02APR26 320.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
02APR26 330.00 P 0.00 0.00 0.00 0.02 -0.05 45 0 30 0
02APR26 340.00 P 0.00 0.00 0.00 0.05 -0.11 43 0 4 0
02APR26 350.00 P 0.00 0.00 0.00 0.12 -0.27 40 0 6 0
02APR26 360.00 P 0.60 0.65 0.60 0.33 -0.57 38 37 82 +30
02APR26 370.00 P 1.10 1.20 1.10 0.83 -1.12 36 42 133 +42
02APR26 380.00 P 1.47 2.42 1.47 1.96 -1.86 34 305 276 +160
02APR26 390.00 P 3.18 4.86 3.18 4.15 -3.32 32 392 315 +262
02APR26 400.00 P 7.15 9.90 7.15 8.31 -4.61 31 87 86 +8
02APR26 410.00 P 0.00 0.00 0.00 14.90 -5.70 31 0 0 0
02APR26 420.00 P 0.00 0.00 0.00 23.00 -6.11 31 0 2 0
02APR26 430.00 P 0.00 0.00 0.00 32.27 -7.41 31 0 0 0
02APR26 440.00 P 0.00 0.00 0.00 42.60 -7.13 44 0 0 0
02APR26 450.00 P 0.00 0.00 0.00 52.60 -5.80 51 0 0 0
02APR26 460.00 P 0.00 0.00 0.00 62.00 -7.75 0 0 0 0
02APR26 470.00 P 0.00 0.00 0.00 72.00 -8.28 0 0 0 0
02APR26 480.00 P 0.00 0.00 0.00 83.80 -6.48 88 0 0 0
02APR26 490.00 P 0.00 0.00 0.00 92.98 -7.30 85 0 0 0
02APR26 500.00 P 0.00 0.00 0.00 103.80 -6.58 102 0 0 0
02APR26 510.00 P 0.00 0.00 0.00 113.16 -7.12 100 0 0 0
02APR26 520.00 P 0.00 0.00 0.00 123.80 -6.48 115 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 181 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 -0.05 35 0 59 0
29APR26 300.00 P 0.42 0.42 0.42 0.04 -0.08 34 102 470 +22
29APR26 310.00 P 0.00 0.00 0.00 0.08 -0.15 33 0 131 0
29APR26 320.00 P 0.69 0.69 0.67 0.17 -0.26 32 4 1,214 +2
29APR26 330.00 P 0.81 0.81 0.81 0.36 -0.42 31 80 371 +40
29APR26 340.00 P 1.31 1.31 1.31 0.70 -0.65 31 12 1,104 -12
29APR26 350.00 P 1.96 2.05 1.78 1.30 -1.01 30 77 1,973 -8
29APR26 360.00 P 2.47 2.81 2.22 2.31 -1.43 29 147 1,970 +40
29APR26 370.00 P 3.50 4.60 3.50 3.86 -1.80 29 55 1,977 +12
29APR26 380.00 P 6.80 7.03 5.20 6.11 -2.66 28 330 2,917 +102
29APR26 390.00 P 9.00 10.40 7.73 9.54 -3.22 27 424 3,618 +34
29APR26 400.00 P 13.80 15.05 11.75 14.04 -4.41 27 337 4,263 -117
29APR26 410.00 P 18.00 20.75 17.50 19.15 -6.09 25 24 3,609 +22
29APR26 420.00 P 26.25 26.30 26.00 27.30 -4.71 28 9 2,053 +8
29APR26 430.00 P 36.50 36.50 36.50 34.56 -7.04 26 55 740 +45
29APR26 440.00 P 0.00 0.00 0.00 43.25 -6.48 26 0 538 0
29APR26 450.00 P 52.90 52.90 52.58 54.09 -4.65 34 66 738 +11
29APR26 460.00 P 0.00 0.00 0.00 62.13 -7.62 26 0 79 0
29APR26 470.00 P 0.00 0.00 0.00 73.43 -6.85 39 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 83.80 -6.74 44 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 93.48 -6.89 46 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 103.80 -7.35 51 0 101 0
29APR26 510.00 P 0.00 0.00 0.00 113.16 -7.12 51 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 125.49 -5.19 66 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 133.79 -7.13 61 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 143.80 -6.48 64 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 152.94 -7.34 61 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 165.59 -4.69 79 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 175.81 -4.56 83 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 183.39 -6.88 72 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.12 -0.07 35 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.16 -0.10 34 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.22 -0.12 34 0 44 0
28MAY26 295.00 P 0.00 0.00 0.00 0.29 -0.15 34 0 133 0
28MAY26 300.00 P 0.87 0.90 0.87 0.37 -0.20 33 90 271 +60
28MAY26 310.00 P 0.00 0.00 0.00 0.62 -0.30 33 0 182 0
28MAY26 320.00 P 0.00 0.00 0.00 1.00 -0.44 32 0 188 0
28MAY26 330.00 P 2.04 2.17 2.04 1.56 -0.64 31 73 1,218 0
28MAY26 340.00 P 2.75 2.90 2.75 2.39 -0.88 30 72 1,012 -30
28MAY26 350.00 P 3.42 3.42 3.42 3.55 -1.19 30 1 980 0
28MAY26 360.00 P 4.63 5.63 4.63 5.15 -1.42 29 84 1,508 +34
28MAY26 370.00 P 7.23 7.65 7.14 7.02 -1.93 28 28 2,462 -11
28MAY26 380.00 P 8.54 10.14 8.54 9.81 -2.27 27 127 2,797 +104
28MAY26 390.00 P 14.39 14.39 11.70 13.08 -3.20 26 261 2,717 +119
28MAY26 400.00 P 16.10 18.00 15.55 17.69 -4.20 26 60 3,121 +47
28MAY26 410.00 P 21.38 24.30 20.82 23.54 -4.16 26 205 1,815 +40
28MAY26 420.00 P 28.10 30.97 27.50 29.98 -6.03 26 62 2,394 +32
28MAY26 430.00 P 0.00 0.00 0.00 37.33 -5.39 26 0 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 45.36 -5.71 26 0 111 0
28MAY26 450.00 P 0.00 0.00 0.00 54.09 -5.81 26 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 63.01 -8.20 26 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 73.76 -7.04 31 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 84.31 -6.38 36 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 93.48 -6.89 36 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 103.80 -7.35 40 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 114.50 -6.25 45 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 125.49 -5.19 50 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 133.87 -7.05 47 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 143.80 -6.48 49 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 153.65 -6.63 51 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 165.59 -4.69 60 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 175.81 -4.56 63 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 183.39 -6.88 56 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 192.00 -6.40 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 202.00 -6.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 420 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 -0.06 34 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.08 32 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.02 -0.10 33 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.03 -0.11 33 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 -0.14 32 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.06 -0.17 33 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.08 -0.22 32 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.11 -0.27 32 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.15 -0.30 32 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.20 -0.38 32 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.27 -0.43 31 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.35 -0.51 31 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.45 -0.60 31 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.59 -0.65 31 0 186 0
29JUN26 300.00 P 0.00 0.00 0.00 0.74 -0.78 31 0 260 0
29JUN26 310.00 P 0.00 0.00 0.00 1.16 -0.99 30 0 798 0
29JUN26 320.00 P 2.47 2.47 2.47 1.78 -1.21 30 1 747 0
29JUN26 330.00 P 3.60 3.60 3.60 2.66 -1.49 29 30 2,956 0
29JUN26 340.00 P 4.32 4.57 4.32 3.86 -1.50 29 213 2,362 0
29JUN26 350.00 P 5.32 6.18 5.18 5.44 -1.62 28 144 9,201 -46
29JUN26 360.00 P 8.88 8.88 6.93 7.50 -1.73 28 62 12,112 +50
29JUN26 370.00 P 9.10 10.53 9.04 9.82 -2.08 27 213 4,353 +29
29JUN26 380.00 P 11.50 13.64 11.50 12.90 -2.27 27 39 3,717 +14
29JUN26 390.00 P 15.00 17.22 15.00 16.19 -3.41 26 64 3,308 -35
29JUN26 400.00 P 19.46 22.10 19.10 21.31 -3.55 26 158 5,075 +114
29JUN26 410.00 P 24.38 27.90 24.38 26.83 -4.02 26 120 1,325 0
29JUN26 420.00 P 31.50 34.19 31.50 33.17 -4.78 26 38 5,599 +32
29JUN26 430.00 P 0.00 0.00 0.00 40.11 -5.19 26 0 1,317 0
29JUN26 440.00 P 0.00 0.00 0.00 47.74 -5.45 26 0 716 0
29JUN26 450.00 P 0.00 0.00 0.00 55.89 -7.49 26 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 64.47 -8.01 26 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 74.69 -7.16 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 84.31 -6.86 30 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 93.48 -7.50 30 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 103.80 -7.35 34 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 114.50 -6.25 38 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 125.49 -5.19 42 0 20 0
29JUN26 530.00 P 132.60 132.60 132.60 133.87 -7.05 40 5 5 0
29JUN26 540.00 P 0.00 0.00 0.00 143.80 -6.48 42 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 153.65 -6.63 43 0 4 0
29JUN26 560.00 P 164.30 164.30 164.30 165.59 -4.69 51 7 52 0
29JUN26 570.00 P 0.00 0.00 0.00 175.81 -4.56 53 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 183.39 -6.88 47 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 192.00 -6.40 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 202.00 -6.40 0 0 0 0
29SEP26 280.00 P 2.50 2.50 2.50 1.69 -0.13 30 2 5 +2
29SEP26 285.00 P 0.00 0.00 0.00 2.01 -0.09 30 0 0 0
29SEP26 290.00 P 3.21 3.21 3.21 2.35 -0.26 30 3 358 +3
29SEP26 295.00 P 0.00 0.00 0.00 2.89 -0.21 30 0 205 0
29SEP26 300.00 P 0.00 0.00 0.00 3.37 -0.23 30 0 559 0
29SEP26 310.00 P 5.07 5.07 5.07 4.57 -0.40 29 50 488 +50
29SEP26 320.00 P 0.00 0.00 0.00 6.02 -0.65 29 0 4,288 0
29SEP26 330.00 P 0.00 0.00 0.00 7.82 -0.87 29 0 1,203 0
29SEP26 340.00 P 0.00 0.00 0.00 9.99 -1.13 28 0 1,787 0
29SEP26 350.00 P 12.42 12.42 12.42 12.14 -1.67 28 1 2,921 +1
29SEP26 360.00 P 15.30 15.30 15.30 14.85 -1.96 27 2 2,662 +2
29SEP26 370.00 P 0.00 0.00 0.00 18.14 -2.32 27 0 4,054 0
29SEP26 380.00 P 20.13 21.80 20.13 21.89 -2.69 26 33 1,834 +13
29SEP26 390.00 P 24.30 27.42 24.30 26.12 -3.28 26 167 1,905 +12
29SEP26 400.00 P 30.00 32.53 30.00 31.50 -3.33 26 57 2,827 +49
29SEP26 410.00 P 0.00 0.00 0.00 37.13 -3.66 26 0 2,001 0
29SEP26 420.00 P 0.00 0.00 0.00 43.30 -4.24 26 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 50.05 -4.94 26 0 390 0
29SEP26 440.00 P 0.00 0.00 0.00 57.20 -5.24 26 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 64.87 -5.03 26 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 73.33 -6.33 27 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 81.74 -6.71 27 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 90.31 -6.94 27 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 99.28 -6.90 28 0 205 0
29SEP26 500.00 P 0.00 0.00 0.00 108.08 -7.19 28 0 561 0
29SEP26 510.00 P 0.00 0.00 0.00 117.21 -7.35 28 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 126.77 -6.62 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 136.15 -6.70 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 144.85 -7.18 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 154.36 -7.27 29 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 165.59 -6.23 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 175.81 -5.67 35 0 10 0
29SEP26 580.00 P 181.30 181.30 181.30 183.39 -7.29 31 3 17 -3
29SEP26 590.00 P 0.00 0.00 0.00 193.77 -6.42 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 203.22 -7.15 33 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 3.04 -0.38 28 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 3.53 -0.39 28 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 4.04 -0.70 28 0 293 0
30DEC26 295.00 P 0.00 0.00 0.00 4.86 -0.59 28 0 276 0
30DEC26 300.00 P 6.25 6.48 6.25 5.56 -0.60 28 100 416 +55
30DEC26 310.00 P 0.00 0.00 0.00 7.22 -0.83 28 0 2,939 0
30DEC26 320.00 P 0.00 0.00 0.00 9.12 -1.08 28 0 823 0
30DEC26 330.00 P 10.90 11.72 10.80 10.85 -1.84 27 8 932 -6
30DEC26 340.00 P 14.08 14.08 14.08 14.08 -1.53 28 50 662 +50
30DEC26 350.00 P 17.00 17.00 17.00 16.72 -1.23 27 1 856 -1
30DEC26 360.00 P 18.38 19.68 18.38 19.86 -1.64 27 6 609 +6
30DEC26 370.00 P 22.58 23.22 22.35 23.41 -2.01 27 59 1,151 +25
30DEC26 380.00 P 28.14 28.14 28.14 27.47 -2.37 26 30 941 +27
30DEC26 390.00 P 30.63 31.47 30.63 32.08 -2.64 26 40 1,269 +40
30DEC26 400.00 P 37.45 37.45 37.45 37.03 -3.15 26 1 1,609 0
30DEC26 410.00 P 40.60 40.60 40.60 42.73 -2.95 26 30 2,302 0
30DEC26 420.00 P 0.00 0.00 0.00 48.70 -3.93 26 0 2,275 0
30DEC26 430.00 P 0.00 0.00 0.00 55.30 -3.95 26 0 994 0
30DEC26 440.00 P 0.00 0.00 0.00 62.29 -4.93 26 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 69.66 -6.09 26 0 763 0
30DEC26 460.00 P 0.00 0.00 0.00 77.84 -5.83 27 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 86.05 -5.40 27 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 94.44 -6.05 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 101.97 -6.46 27 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 110.62 -7.25 27 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 120.22 -5.75 28 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 127.77 -7.47 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 138.20 -5.98 29 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 145.93 -7.27 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 155.16 -7.39 27 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 165.59 -6.37 29 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 5.26 +0.24 29 0 2 0
30MAR27 285.00 P 0.00 0.00 0.00 5.94 +0.21 29 0 0 0
30MAR27 290.00 P 8.65 8.65 8.65 6.82 +0.18 29 5 124 -5
30MAR27 295.00 P 0.00 0.00 0.00 7.67 +0.07 29 0 15 0
30MAR27 300.00 P 9.78 9.78 9.78 8.61 +0.03 29 1 81 -1
30MAR27 310.00 P 0.00 0.00 0.00 10.50 -0.22 29 0 26 0
30MAR27 320.00 P 13.00 13.40 13.00 12.94 -0.34 29 6 72 +6
30MAR27 330.00 P 14.98 14.98 14.98 15.44 -0.74 28 3 35 -2
30MAR27 340.00 P 0.00 0.00 0.00 18.37 -1.07 28 0 32 0
30MAR27 350.00 P 0.00 0.00 0.00 21.50 -1.51 28 0 357 0
30MAR27 360.00 P 23.86 23.86 23.86 24.77 -1.88 27 50 85 +14
30MAR27 370.00 P 29.00 29.00 29.00 28.79 -2.09 27 1 445 -1
30MAR27 380.00 P 33.88 33.88 33.88 32.78 -2.65 27 75 578 +63
30MAR27 390.00 P 36.23 36.23 36.23 37.43 -2.99 27 45 447 +45
30MAR27 400.00 P 41.20 42.60 41.20 42.44 -4.08 27 22 873 0
30MAR27 410.00 P 0.00 0.00 0.00 47.98 -3.31 27 0 936 0
30MAR27 420.00 P 0.00 0.00 0.00 54.31 -3.86 27 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 60.79 -3.97 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 67.52 -4.77 27 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 74.77 -5.50 27 0 23 0
30MAR27 460.00 P 0.00 0.00 0.00 82.53 -5.00 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 90.20 -5.17 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 97.05 -6.36 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 105.03 -6.63 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 113.37 -5.25 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 123.46 -5.62 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 130.37 -5.52 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 140.57 -6.15 28 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 148.03 -5.65 27 0 0 0
TOTAL PUT 17,851 254,439 -4,610
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$ 27.58
30MAR26 15.50 C 0.00 0.00 0.00 12.09 +0.02 181 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.59 +0.08 171 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.09 +0.02 162 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.59 +0.02 152 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.09 +0.02 143 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.59 +0.02 134 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.09 +0.02 126 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.59 +0.02 117 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.09 +0.08 109 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.59 +0.09 101 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.59 +0.02 86 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.59 +0.02 71 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.59 +0.10 57 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.59 +0.10 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.59 +0.10 31 0 10 0
30MAR26 26.00 C 1.56 1.56 1.56 1.60 +0.12 27 15 7 -3
30MAR26 27.00 C 0.00 0.00 0.00 0.68 +0.05 23 0 224 0
30MAR26 28.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 151 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 180 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.62 0.00 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.13 +0.01 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.63 0.00 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.63 0.00 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.63 +0.03 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.64 +0.10 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.65 +0.09 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.70 +0.09 22 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 1.87 +0.07 23 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 1.12 +0.06 22 0 215 0
29APR26 28.00 C 0.00 0.00 0.00 0.59 +0.04 21 0 284 0
29APR26 29.00 C 0.24 0.24 0.24 0.27 +0.01 21 25 136 +25
29APR26 30.00 C 0.10 0.10 0.10 0.12 +0.01 22 12 240 -12
29APR26 31.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 0.00 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.13 +0.01 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.63 0.00 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.63 -0.01 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.63 -0.03 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.69 +0.10 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.72 +0.08 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.82 +0.08 22 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.02 +0.06 23 0 45 0
28MAY26 27.00 C 1.30 1.30 1.30 1.34 +0.04 22 15 217 +15
28MAY26 28.00 C 0.82 0.82 0.74 0.80 +0.02 22 60 220 +60
28MAY26 29.00 C 0.44 0.44 0.42 0.46 +0.02 22 60 105 -44
28MAY26 30.00 C 0.00 0.00 0.00 0.24 0.00 22 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.13 +0.01 23 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 0.00 23 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.59 -0.01 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.09 -0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.59 -0.01 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.09 -0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.59 -0.02 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.09 -0.02 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.62 0.00 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.13 +0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.63 0.00 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.63 -0.07 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.63 -0.08 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.69 +0.10 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.74 +0.09 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.85 +0.08 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.08 +0.05 22 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.41 +0.04 22 0 15 0
29JUN26 28.00 C 0.86 0.86 0.86 0.92 +0.05 22 15 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.56 +0.03 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.09 -0.07 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.59 -0.07 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.09 -0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.62 -0.05 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.13 0.00 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.63 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.63 -0.09 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.67 -0.04 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.75 +0.04 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.99 +0.12 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.26 +0.13 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.62 +0.12 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.03 +0.12 25 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.60 +0.11 25 0 215 0
29SEP26 29.00 C 0.00 0.00 0.00 1.24 +0.09 25 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.95 +0.08 25 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.73 +0.08 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.55 +0.07 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.41 +0.06 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.62 -0.05 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.13 -0.01 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.63 -0.05 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.66 -0.06 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.73 -0.06 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.92 +0.07 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.15 +0.05 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.48 +0.05 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.80 -0.05 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.30 +0.03 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.87 +0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.51 +0.02 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.21 +0.01 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.96 0.00 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 0.00 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.58 0.00 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 0.00 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.62 -0.05 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.13 -0.07 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.64 -0.04 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.70 -0.03 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.81 -0.03 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.15 +0.07 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.45 +0.05 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.82 +0.04 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.25 +0.03 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.67 +0.03 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.23 +0.02 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.87 +0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.55 +0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.27 +0.01 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.04 0.00 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.85 0.00 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.68 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 0.00 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
TOTAL CALL 202 4,813 +41
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 198 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 179 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 160 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 127 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 66 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 -0.06 24 0 189 0
30MAR26 28.00 P 0.00 0.00 0.00 0.59 -0.10 26 0 143 0
30MAR26 29.00 P 0.00 0.00 0.00 1.46 -0.11 32 0 133 0
30MAR26 30.00 P 0.00 0.00 0.00 2.42 -0.10 0 0 67 0
30MAR26 31.00 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.42 -0.10 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.51 -0.01 100 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.51 -0.01 113 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.50 -0.02 122 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.51 -0.01 136 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.51 -0.01 146 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.51 -0.01 157 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.50 -0.02 164 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 23 0 19 0
29APR26 25.00 P 0.13 0.13 0.13 0.06 -0.01 22 25 59 0
29APR26 26.00 P 0.28 0.28 0.28 0.20 -0.01 22 25 108 +25
29APR26 27.00 P 0.00 0.00 0.00 0.49 -0.03 22 0 539 0
29APR26 28.00 P 0.95 0.95 0.95 0.97 -0.08 22 14 336 +14
29APR26 29.00 P 0.00 0.00 0.00 1.66 -0.10 22 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.49 -0.08 22 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.43 -0.09 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.42 -0.10 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.51 -0.01 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.51 -0.01 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.50 -0.02 49 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.51 -0.01 55 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.51 -0.01 59 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.51 -0.01 63 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.50 -0.02 66 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 45 0
28MAY26 25.00 P 0.40 0.41 0.40 0.32 -0.04 23 45 112 +45
28MAY26 26.00 P 0.66 0.69 0.66 0.63 -0.06 23 30 66 +15
28MAY26 27.00 P 1.13 1.13 1.13 1.08 -0.09 22 8 238 -8
28MAY26 28.00 P 0.00 0.00 0.00 1.69 -0.08 23 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 2.42 -0.10 23 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.25 -0.10 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.16 -0.10 22 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.11 -0.10 22 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.22 +0.04 34 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.18 +0.01 35 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.17 +0.03 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.16 +0.03 41 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.15 +0.01 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.14 +0.02 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.13 +0.01 48 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 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 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 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 0.00 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.47 -0.03 22 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.83 -0.03 23 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.25 -0.10 22 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 1.86 -0.08 22 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.56 -0.10 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.36 -0.08 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.24 -0.08 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.16 -0.09 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.22 +0.03 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.20 +0.03 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.17 +0.02 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.16 +0.01 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.15 +0.01 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.14 +0.01 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.13 +0.01 40 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 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 +0.03 26 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.75 +0.03 26 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 1.08 +0.02 26 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.50 +0.02 26 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 2.01 +0.02 26 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.52 +0.01 26 0 215 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 +0.10 27 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.87 -0.02 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.65 -0.03 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.64 -0.04 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.54 -0.05 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.47 -0.06 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.43 -0.07 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.41 -0.08 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.40 -0.09 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.41 -0.09 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.42 -0.10 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 -0.03 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.61 -0.04 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.24 -0.05 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.66 -0.07 24 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 2.16 -0.08 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.74 -0.08 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.39 -0.08 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.99 -0.09 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.75 -0.09 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.72 -0.10 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.59 -0.10 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.51 -0.10 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.46 -0.10 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.42 -0.11 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.41 -0.11 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.42 -0.09 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.43 -0.10 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.79 -0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.09 -0.05 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.46 -0.06 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.90 -0.06 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.40 -0.07 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.97 -0.08 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.50 -0.09 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.18 -0.09 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.06 -0.09 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.86 -0.10 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.71 -0.11 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.60 -0.10 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.53 -0.10 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.48 -0.10 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.45 -0.10 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.44 -0.10 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.44 -0.09 33 0 0 0
TOTAL PUT 147 4,315 +91
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$ 125.00
27MAR26 90.00 C 0.00 0.00 0.00 35.01 +1.39 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 32.51 +1.39 0 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 30.02 +1.40 129 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 27.52 +1.40 117 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 25.02 +1.39 106 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 22.52 +1.38 94 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 20.03 +1.38 93 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 17.54 +1.37 87 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 15.05 +1.35 78 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 12.57 +1.30 71 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 10.12 +1.22 65 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 7.70 +1.28 58 0 2 0
27MAR26 120.00 C 0.00 0.00 0.00 5.38 +1.00 52 0 1,129 0
27MAR26 122.50 C 2.55 2.75 2.35 3.14 +0.52 42 9 505 -1
27MAR26 125.00 C 1.52 1.67 0.98 1.42 -0.10 38 62 351 -4
27MAR26 127.50 C 0.56 0.66 0.38 0.66 -0.16 43 121 242 +44
27MAR26 130.00 C 0.00 0.00 0.00 0.30 -0.12 47 0 434 0
27MAR26 132.50 C 0.00 0.00 0.00 0.14 -0.07 51 9 244 +1
27MAR26 135.00 C 0.00 0.00 0.00 0.07 -0.03 56 0 140 0
27MAR26 137.50 C 0.00 0.00 0.00 0.04 -0.01 61 0 303 0
27MAR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 432 0
27MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 78.02 +1.40 256 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 77.02 +1.40 249 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 76.02 +1.40 241 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 75.02 +1.40 234 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.52 +1.40 214 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 70.02 +1.40 191 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.52 +1.40 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 65.02 +1.39 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 62.52 +1.39 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 60.02 +1.39 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.52 +1.39 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 55.02 +1.39 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 52.53 +1.40 150 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 50.03 +1.40 138 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 47.53 +1.39 127 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 45.03 +1.39 115 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 42.53 +1.39 102 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 40.03 +1.38 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 37.53 +1.38 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 35.03 +1.37 0 0 31 0
30MAR26 92.50 C 0.00 0.00 0.00 32.53 +1.36 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 30.03 +1.35 0 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 27.53 +1.34 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 25.04 +1.32 65 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 22.54 +1.30 58 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 20.04 +1.25 50 0 70 0
30MAR26 107.50 C 0.00 0.00 0.00 17.54 +1.20 42 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 15.05 +1.12 43 0 438 0
30MAR26 112.50 C 0.00 0.00 0.00 12.57 +1.02 41 0 10 0
30MAR26 115.00 C 0.00 0.00 0.00 10.13 +1.17 40 0 24 0
30MAR26 117.50 C 0.00 0.00 0.00 7.76 +0.77 38 0 63 0
30MAR26 120.00 C 4.81 4.81 4.63 5.53 +0.72 37 18 456 -8
30MAR26 122.50 C 3.69 3.69 2.97 3.46 +0.42 33 94 1,108 +9
30MAR26 125.00 C 1.99 2.07 1.37 1.93 -0.02 32 645 1,567 +335
30MAR26 127.50 C 1.00 1.04 0.65 1.04 -0.16 34 877 1,609 +717
30MAR26 130.00 C 0.45 0.48 0.27 0.53 -0.18 36 1,332 3,430 -546
30MAR26 132.50 C 0.21 0.24 0.12 0.26 -0.15 38 52 3,590 -2
30MAR26 135.00 C 0.13 0.14 0.08 0.12 -0.11 39 228 6,954 +188
30MAR26 137.50 C 0.08 0.08 0.06 0.06 -0.07 41 78 3,879 +30
30MAR26 140.00 C 0.06 0.06 0.04 0.03 -0.05 43 649 5,072 -30
30MAR26 142.50 C 0.06 0.06 0.04 0.02 -0.03 46 7 2,555 -6
30MAR26 145.00 C 0.02 0.02 0.02 0.01 -0.02 48 1 2,949 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 1,464 0
30MAR26 150.00 C 0.02 0.04 0.02 0.01 0.00 57 33 7,333 -33
30MAR26 152.50 C 0.04 0.04 0.04 0.01 0.00 62 5 1,599 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 991 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 823 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,452 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,094 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 115 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 88 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 430 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 95 0 423 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 99 0 195 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 103 0 870 0
02APR26 90.00 C 0.00 0.00 0.00 35.05 +1.39 0 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 32.55 +1.38 0 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 30.06 +1.38 64 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 27.56 +1.37 57 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 25.07 +1.35 57 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 22.58 +1.34 55 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 20.09 +1.30 51 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 17.62 +1.27 49 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 15.18 +1.22 48 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 12.77 +1.22 45 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 10.43 +1.13 44 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 7.95 +0.72 35 0 0 0
02APR26 120.00 C 5.73 5.73 5.73 5.94 +0.65 37 1 86 0
02APR26 122.50 C 4.10 4.10 3.80 4.15 +0.44 36 25 151 -6
02APR26 125.00 C 2.72 2.72 2.11 2.65 +0.20 35 115 91 +39
02APR26 127.50 C 1.73 1.73 1.39 1.64 +0.13 35 27 46 +15
02APR26 130.00 C 0.70 0.80 0.70 0.94 +0.08 36 4 139 +3
02APR26 132.50 C 0.00 0.00 0.00 0.51 +0.04 36 0 11 0
02APR26 135.00 C 0.28 0.28 0.28 0.27 +0.04 37 30 41 +30
02APR26 137.50 C 0.00 0.00 0.00 0.13 0.00 37 0 50 0
02APR26 140.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 5 0
02APR26 142.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
02APR26 145.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
02APR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 41 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 49 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 35.24 +1.37 40 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 32.76 +1.35 40 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.30 +1.34 40 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 27.84 +1.19 39 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 25.41 +1.69 39 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 23.00 +1.26 38 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 20.63 +0.76 37 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 18.11 +0.82 32 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 15.63 +0.56 29 0 16 0
29APR26 112.50 C 0.00 0.00 0.00 13.63 +0.64 32 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.68 +0.73 33 0 246 0
29APR26 117.50 C 0.00 0.00 0.00 9.75 +0.71 32 0 158 0
29APR26 120.00 C 8.30 8.30 8.30 7.93 +0.78 31 10 219 0
29APR26 122.50 C 6.09 6.09 5.76 6.38 +0.70 31 90 574 +53
29APR26 125.00 C 4.99 4.99 4.42 5.00 +0.55 31 149 1,126 +124
29APR26 127.50 C 3.88 3.92 3.33 3.93 +0.53 31 98 1,391 +61
29APR26 130.00 C 2.85 2.92 2.48 3.05 +0.48 32 291 1,291 +137
29APR26 132.50 C 2.15 2.15 1.83 2.33 +0.42 32 163 2,217 +30
29APR26 135.00 C 1.62 1.62 1.44 1.76 +0.37 32 544 1,572 -166
29APR26 137.50 C 1.18 1.20 1.00 1.31 +0.31 32 54 1,180 +42
29APR26 140.00 C 0.80 0.84 0.74 0.96 +0.22 33 1,467 3,226 +1,370
29APR26 142.50 C 0.62 0.62 0.62 0.70 +0.19 33 30 692 0
29APR26 145.00 C 0.49 0.49 0.43 0.50 +0.16 33 18 1,391 -5
29APR26 147.50 C 0.00 0.00 0.00 0.38 +0.16 34 0 1,122 0
29APR26 150.00 C 0.31 0.31 0.29 0.27 +0.12 34 2 978 -1
29APR26 152.50 C 0.00 0.00 0.00 0.19 +0.10 34 0 955 0
29APR26 155.00 C 0.20 0.20 0.20 0.13 +0.07 34 50 474 +50
29APR26 157.50 C 0.17 0.17 0.15 0.09 +0.05 34 30 427 +13
29APR26 160.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 594 0
29APR26 162.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 1,288 0
29APR26 165.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 313 0
28MAY26 90.00 C 0.00 0.00 0.00 35.33 +1.32 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.87 +1.24 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.43 +1.16 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.84 +1.19 28 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.41 +1.13 29 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.31 +1.39 35 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 21.03 +1.16 34 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.82 +1.18 34 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 16.72 +1.11 34 0 56 0
28MAY26 112.50 C 0.00 0.00 0.00 14.71 +1.03 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 12.80 +0.89 33 0 313 0
28MAY26 117.50 C 0.00 0.00 0.00 11.00 +0.67 32 0 188 0
28MAY26 120.00 C 8.93 8.93 8.93 9.11 +0.39 31 30 422 -30
28MAY26 122.50 C 0.00 0.00 0.00 7.67 +0.38 30 0 682 0
28MAY26 125.00 C 6.31 6.31 5.91 6.36 +0.33 30 195 2,017 +180
28MAY26 127.50 C 0.00 0.00 0.00 5.27 +0.35 31 0 603 0
28MAY26 130.00 C 4.40 4.40 3.98 4.37 +0.36 31 175 1,008 +96
28MAY26 132.50 C 0.00 0.00 0.00 3.58 +0.34 31 0 1,590 0
28MAY26 135.00 C 2.90 2.90 2.90 2.89 +0.33 31 2 1,494 0
28MAY26 137.50 C 2.32 2.33 2.12 2.34 +0.40 31 67 542 0
28MAY26 140.00 C 1.79 1.79 1.66 1.88 +0.45 31 52 1,490 0
28MAY26 142.50 C 0.00 0.00 0.00 1.48 +0.45 31 0 2,973 0
28MAY26 145.00 C 1.20 1.20 1.13 1.17 +0.44 31 137 1,998 +103
28MAY26 147.50 C 0.90 0.90 0.90 0.98 +0.48 32 22 3,769 0
28MAY26 150.00 C 0.79 0.79 0.73 0.75 +0.42 32 44 1,349 -40
28MAY26 152.50 C 0.00 0.00 0.00 0.59 +0.38 32 0 456 0
28MAY26 155.00 C 0.00 0.00 0.00 0.45 +0.32 32 0 364 0
28MAY26 157.50 C 0.47 0.47 0.47 0.35 +0.27 32 143 358 +100
28MAY26 160.00 C 0.00 0.00 0.00 0.26 +0.21 32 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.20 +0.17 32 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.15 +0.13 32 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.11 +0.10 32 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.09 +0.08 33 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.07 +0.06 33 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.04 +0.03 33 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 65.18 +1.39 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.69 +1.39 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.20 +1.39 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.71 +1.39 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.22 +1.39 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.73 +1.38 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.24 +1.37 41 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 47.76 +1.36 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 45.29 +1.52 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.82 +1.33 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 40.37 +1.30 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.93 +1.62 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.51 +1.50 38 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 32.87 +0.95 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 30.43 +0.73 30 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 27.93 +1.28 28 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 25.82 +0.83 32 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 24.50 +0.85 39 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 21.80 +0.94 35 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 19.69 +1.41 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 17.70 +0.82 33 0 136 0
29JUN26 112.50 C 0.00 0.00 0.00 15.76 +0.70 33 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 13.95 +0.67 32 0 1,946 0
29JUN26 117.50 C 0.00 0.00 0.00 11.97 +0.52 31 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 10.26 +0.37 30 0 1,893 0
29JUN26 122.50 C 0.00 0.00 0.00 8.99 +0.50 30 0 257 0
29JUN26 125.00 C 7.34 7.34 7.34 7.48 +0.37 29 21 6,916 -21
29JUN26 127.50 C 6.22 6.22 6.22 6.43 +0.27 29 50 458 -50
29JUN26 130.00 C 5.34 5.42 5.19 5.52 +0.17 29 183 3,203 +97
29JUN26 132.50 C 4.52 4.52 4.52 4.67 +0.05 29 6 1,623 -6
29JUN26 135.00 C 4.04 4.04 3.62 3.98 0.00 30 7 4,479 +2
29JUN26 137.50 C 0.00 0.00 0.00 3.35 -0.09 30 0 1,283 0
29JUN26 140.00 C 2.84 2.84 2.56 2.81 -0.14 30 64 1,385 -30
29JUN26 142.50 C 2.25 2.25 2.22 2.36 -0.18 30 30 748 0
29JUN26 145.00 C 0.00 0.00 0.00 1.95 -0.23 30 0 680 0
29JUN26 147.50 C 0.00 0.00 0.00 1.63 -0.24 30 0 1,722 0
29JUN26 150.00 C 1.31 1.32 1.28 1.34 -0.27 31 24 541 0
29JUN26 152.50 C 0.00 0.00 0.00 1.18 -0.19 31 0 1,250 0
29JUN26 155.00 C 0.00 0.00 0.00 0.97 -0.23 31 0 428 0
29JUN26 157.50 C 0.00 0.00 0.00 0.80 -0.22 31 0 3,053 0
29JUN26 160.00 C 0.00 0.00 0.00 0.65 -0.23 31 0 892 0
29JUN26 162.50 C 0.00 0.00 0.00 0.53 -0.23 31 0 1,039 0
29JUN26 165.00 C 0.00 0.00 0.00 0.44 -0.21 32 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.35 -0.22 32 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.29 -0.20 32 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.23 -0.19 32 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.19 -0.18 32 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.15 -0.17 32 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 55.24 +1.35 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.78 +1.33 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.33 +1.29 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.76 +1.36 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.29 +1.01 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.82 +0.87 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.49 +1.26 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.95 +0.50 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.97 +1.27 30 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 33.45 +1.51 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.25 +1.40 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.21 +1.40 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.12 +1.80 34 0 190 0
29SEP26 102.50 C 0.00 0.00 0.00 25.03 +1.14 29 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.54 +1.51 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 21.64 +1.43 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 19.82 +1.32 30 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 18.08 +0.75 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 16.42 +0.68 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 14.85 +1.13 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 13.40 +0.97 29 0 1,272 0
29SEP26 122.50 C 0.00 0.00 0.00 11.60 +0.54 28 0 256 0
29SEP26 125.00 C 10.05 10.23 10.05 10.32 +0.49 27 2 364 +2
29SEP26 127.50 C 8.85 9.00 8.85 9.16 +0.38 27 19 298 +19
29SEP26 130.00 C 0.00 0.00 0.00 8.11 +0.19 27 0 349 0
29SEP26 132.50 C 0.00 0.00 0.00 7.19 +0.08 27 0 661 0
29SEP26 135.00 C 0.00 0.00 0.00 6.29 -0.10 27 0 989 0
29SEP26 137.50 C 0.00 0.00 0.00 5.55 -0.20 27 0 1,046 0
29SEP26 140.00 C 4.59 4.65 4.59 4.80 -0.31 27 41 7,903 +7
29SEP26 142.50 C 0.00 0.00 0.00 4.21 -0.41 27 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 3.66 -0.48 27 0 1,905 0
29SEP26 147.50 C 0.00 0.00 0.00 3.22 -0.47 27 0 782 0
29SEP26 150.00 C 0.00 0.00 0.00 2.85 -0.49 27 0 391 0
29SEP26 152.50 C 0.00 0.00 0.00 2.43 -0.55 27 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 2.08 -0.58 27 0 755 0
29SEP26 157.50 C 0.00 0.00 0.00 1.74 -0.67 27 0 450 0
29SEP26 160.00 C 0.00 0.00 0.00 1.49 -0.67 27 0 696 0
29SEP26 162.50 C 0.00 0.00 0.00 1.23 -0.69 27 0 426 0
29SEP26 165.00 C 0.00 0.00 0.00 1.04 -0.70 27 0 278 0
29SEP26 167.50 C 0.00 0.00 0.00 0.86 -0.71 27 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 0.71 -0.69 26 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 0.59 -0.67 26 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.47 -0.68 26 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 0.40 -0.64 26 0 153 0
30DEC26 80.00 C 0.00 0.00 0.00 45.59 +0.67 0 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 43.06 +1.11 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.82 +1.59 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.81 +1.36 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.63 +1.68 26 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.49 +0.58 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.39 +1.48 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.57 +1.61 28 0 0 0
30DEC26 100.00 C 29.00 29.00 29.00 29.00 +1.94 29 1 471 +1
30DEC26 102.50 C 0.00 0.00 0.00 26.26 +1.00 26 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 24.45 +0.35 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 23.40 +1.59 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.68 +1.52 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 19.99 +1.35 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.45 +0.76 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 16.90 +1.16 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 15.27 +0.83 27 0 154 0
30DEC26 122.50 C 0.00 0.00 0.00 13.72 +0.58 27 0 143 0
30DEC26 125.00 C 0.00 0.00 0.00 12.46 +0.45 27 0 286 0
30DEC26 127.50 C 0.00 0.00 0.00 11.32 +0.32 26 0 94 0
30DEC26 130.00 C 0.00 0.00 0.00 10.27 +0.22 27 0 813 0
30DEC26 132.50 C 0.00 0.00 0.00 9.38 +0.15 27 0 664 0
30DEC26 135.00 C 0.00 0.00 0.00 8.52 +0.12 27 0 803 0
30DEC26 137.50 C 0.00 0.00 0.00 7.69 0.00 27 0 581 0
30DEC26 140.00 C 6.36 6.36 6.36 7.00 -0.03 27 96 538 +95
30DEC26 142.50 C 5.99 5.99 5.57 6.31 -0.07 27 225 604 +203
30DEC26 145.00 C 5.39 5.50 5.00 5.69 -0.14 27 280 280 +277
30DEC26 147.50 C 4.85 4.85 4.85 5.15 -0.18 27 192 365 +192
30DEC26 150.00 C 4.20 4.20 4.20 4.61 -0.22 27 3 220 -3
30DEC26 152.50 C 4.03 4.07 4.03 4.15 -0.25 27 192 230 +159
30DEC26 155.00 C 0.00 0.00 0.00 3.74 -0.28 27 0 158 0
30DEC26 157.50 C 0.00 0.00 0.00 3.34 -0.31 27 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 3.08 -0.22 27 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 2.78 -0.34 27 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 2.47 -0.29 27 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.20 -0.37 28 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 1.98 -0.29 28 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 1.76 -0.39 28 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 1.55 -0.40 28 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 1.40 -0.31 28 0 86 0
30MAR27 90.00 C 0.00 0.00 0.00 37.64 +1.49 25 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.29 +1.06 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 33.23 +0.91 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.43 +0.95 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.28 +0.57 25 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 27.53 +0.59 25 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.81 +0.48 26 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 24.98 +1.27 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 22.65 +0.48 26 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 21.85 +1.12 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.40 +1.12 28 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 18.40 +0.43 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 17.19 +0.45 27 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 15.97 +0.53 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.81 +0.47 27 0 93 0
30MAR27 127.50 C 0.00 0.00 0.00 13.79 +0.53 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 12.79 +0.46 27 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 11.86 +0.30 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 11.04 +0.23 28 0 280 0
30MAR27 137.50 C 0.00 0.00 0.00 10.23 +0.17 28 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 9.45 +0.03 28 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 8.80 -0.04 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.16 -0.10 28 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 7.51 -0.17 28 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 6.98 -0.25 28 0 361 0
30MAR27 152.50 C 0.00 0.00 0.00 6.49 -0.31 28 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 5.99 -0.38 29 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 5.50 -0.45 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.13 -0.64 29 0 84 0
30MAR27 162.50 C 0.00 0.00 0.00 4.77 -0.52 29 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.40 -0.74 29 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.04 -0.78 29 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.88 -0.63 29 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 3.61 -0.67 29 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.34 -0.72 30 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.07 -0.78 30 0 25 0
TOTAL CALL 9,721 176,032 +3,836
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
27MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.02 90 0 115 0
27MAR26 107.50 P 0.00 0.00 0.00 0.02 -0.03 85 0 259 0
27MAR26 110.00 P 0.03 0.03 0.03 0.04 -0.04 80 1 337 -1
27MAR26 112.50 P 0.00 0.00 0.00 0.05 -0.09 70 8 415 -8
27MAR26 115.00 P 0.10 0.10 0.08 0.10 -0.16 65 59 301 +57
27MAR26 117.50 P 0.20 0.22 0.18 0.18 -0.32 58 81 677 -13
27MAR26 120.00 P 0.38 0.50 0.38 0.37 -0.50 53 155 727 +114
27MAR26 122.50 P 0.98 1.13 0.74 0.73 -0.80 46 958 1,195 -591
27MAR26 125.00 P 1.83 2.18 1.74 1.49 -1.51 40 30 915 +8
27MAR26 127.50 P 0.00 0.00 0.00 3.26 -1.61 46 0 632 0
27MAR26 130.00 P 0.00 0.00 0.00 5.46 -1.56 55 0 325 0
27MAR26 132.50 P 0.00 0.00 0.00 7.82 -1.33 64 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 10.36 -1.29 81 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 12.90 -1.23 97 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 15.46 -1.16 114 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 18.03 -1.08 131 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 20.60 -1.01 149 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 23.13 -0.98 163 0 0 0
27MAR26 150.00 P 0.00 0.00 0.00 25.63 -0.97 176 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 28.13 -0.97 187 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 30.63 -0.97 198 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 33.13 -0.97 208 0 191 -7
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 281 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 276 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 270 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 264 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 251 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 238 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 225 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 214 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 202 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 192 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 181 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 161 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 152 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 143 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,448 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 6,297 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.02 93 0 2,810 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.03 85 0 8,092 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.04 78 0 2,297 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.06 71 0 13,659 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.09 64 0 6,240 0
30MAR26 105.00 P 0.04 0.04 0.04 0.01 -0.12 57 3 5,189 -3
30MAR26 107.50 P 0.00 0.00 0.00 0.02 -0.17 54 0 1,936 0
30MAR26 110.00 P 0.08 0.08 0.08 0.04 -0.23 51 20 2,329 +20
30MAR26 112.50 P 0.15 0.15 0.14 0.05 -0.35 44 151 1,400 +4
30MAR26 115.00 P 0.19 0.25 0.18 0.10 -0.48 41 677 2,221 +187
30MAR26 117.50 P 0.34 0.42 0.32 0.22 -0.63 39 155 3,997 -54
30MAR26 120.00 P 0.68 0.79 0.57 0.51 -0.77 37 410 2,862 -148
30MAR26 122.50 P 1.22 1.47 1.05 1.06 -0.99 36 598 2,737 +91
30MAR26 125.00 P 1.98 2.60 1.98 2.01 -1.44 34 111 4,001 +19
30MAR26 127.50 P 3.60 4.28 3.53 3.65 -1.30 37 124 2,671 +22
30MAR26 130.00 P 6.80 7.00 6.00 5.68 -1.34 40 6 3,869 -1
30MAR26 132.50 P 0.00 0.00 0.00 7.82 -1.46 41 0 3,551 0
30MAR26 135.00 P 10.00 10.10 10.00 10.36 -1.59 52 4 5,887 0
30MAR26 137.50 P 13.60 13.60 13.60 12.90 -1.52 62 3 2,109 0
30MAR26 140.00 P 0.00 0.00 0.00 15.46 -1.48 73 0 3,728 0
30MAR26 142.50 P 0.00 0.00 0.00 18.03 -1.45 84 0 997 0
30MAR26 145.00 P 0.00 0.00 0.00 20.60 -1.45 95 0 2,225 -145
30MAR26 147.50 P 0.00 0.00 0.00 23.18 -1.44 106 0 1,032 -301
30MAR26 150.00 P 0.00 0.00 0.00 25.75 -1.44 116 0 836 0
30MAR26 152.50 P 0.00 0.00 0.00 28.33 -1.44 127 0 0 -57
30MAR26 155.00 P 0.00 0.00 0.00 30.90 -1.44 137 0 0 -375
30MAR26 157.50 P 0.00 0.00 0.00 33.48 -0.97 147 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 36.05 -1.44 157 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 38.23 -1.84 151 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 40.89 -1.23 165 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 43.76 -1.46 186 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 45.89 -1.90 177 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 48.93 -1.44 205 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 50.73 -1.71 182 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 53.62 -1.08 206 0 0 -173
02APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 100 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 -0.04 62 0 35 0
02APR26 100.00 P 0.00 0.00 0.00 0.01 -0.06 56 0 4 0
02APR26 102.50 P 0.00 0.00 0.00 0.02 -0.08 54 0 12 0
02APR26 105.00 P 0.12 0.12 0.12 0.04 -0.09 53 5 55 +4
02APR26 107.50 P 0.00 0.00 0.00 0.07 -0.12 50 0 190 0
02APR26 110.00 P 0.00 0.00 0.00 0.12 -0.18 48 0 207 0
02APR26 112.50 P 0.40 0.40 0.40 0.21 -0.28 46 1 168 0
02APR26 115.00 P 0.58 0.62 0.50 0.38 -0.39 44 168 208 +83
02APR26 117.50 P 0.92 0.92 0.86 0.65 -0.50 42 26 114 +20
02APR26 120.00 P 1.07 1.42 1.07 1.09 -0.74 40 77 76 -5
02APR26 122.50 P 1.95 2.17 1.78 1.76 -0.95 39 63 85 +51
02APR26 125.00 P 0.00 0.00 0.00 2.74 -1.05 37 0 2 0
02APR26 127.50 P 0.00 0.00 0.00 4.25 -0.98 38 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 6.09 -1.34 39 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 7.97 -1.32 36 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 10.36 -1.59 41 0 30 0
02APR26 137.50 P 0.00 0.00 0.00 12.90 -1.52 49 0 0 0
02APR26 140.00 P 0.00 0.00 0.00 15.46 -1.48 58 0 0 0
02APR26 142.50 P 0.00 0.00 0.00 18.03 -1.45 67 0 0 0
02APR26 145.00 P 0.00 0.00 0.00 20.60 -1.45 75 0 0 0
02APR26 147.50 P 0.00 0.00 0.00 23.18 -1.44 84 0 0 0
02APR26 150.00 P 0.00 0.00 0.00 25.75 -1.44 92 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 28.33 -1.44 101 0 0 0
02APR26 155.00 P 0.00 0.00 0.00 30.90 -1.44 109 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29APR26 92.50 P 0.24 0.24 0.24 0.04 -0.04 41 5 945 -5
29APR26 95.00 P 0.00 0.00 0.00 0.06 -0.06 40 0 303 0
29APR26 97.50 P 0.00 0.00 0.00 0.10 -0.08 39 0 468 0
29APR26 100.00 P 0.47 0.48 0.40 0.16 -0.11 38 160 944 +147
29APR26 102.50 P 0.51 0.61 0.51 0.25 -0.15 38 56 1,591 +50
29APR26 105.00 P 0.78 0.78 0.74 0.39 -0.18 37 36 1,065 +26
29APR26 107.50 P 0.95 0.95 0.94 0.57 -0.24 37 104 719 +4
29APR26 110.00 P 1.13 1.30 1.13 0.83 -0.29 36 58 1,172 +49
29APR26 112.50 P 1.44 1.66 1.44 1.18 -0.36 36 34 1,072 +6
29APR26 115.00 P 1.90 2.10 1.80 1.63 -0.45 35 161 1,396 +9
29APR26 117.50 P 2.36 2.70 2.36 2.22 -0.54 34 638 2,480 +398
29APR26 120.00 P 3.00 3.40 2.91 2.97 -0.63 34 173 2,300 +120
29APR26 122.50 P 3.72 4.28 3.70 3.89 -0.64 33 39 1,479 +24
29APR26 125.00 P 4.83 5.49 4.83 5.00 -0.73 33 164 1,289 +81
29APR26 127.50 P 6.12 6.12 6.11 6.45 -0.89 33 35 2,042 -1
29APR26 130.00 P 7.75 7.75 7.75 8.09 -0.75 34 2 1,149 +2
29APR26 132.50 P 0.00 0.00 0.00 9.91 -0.78 34 0 1,474 0
29APR26 135.00 P 11.25 11.50 11.25 11.89 -0.83 35 4 517 0
29APR26 137.50 P 0.00 0.00 0.00 13.88 -0.97 35 0 994 0
29APR26 140.00 P 0.00 0.00 0.00 15.74 -1.65 33 0 602 0
29APR26 142.50 P 0.00 0.00 0.00 18.03 -1.72 34 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 20.60 -1.58 38 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 23.32 -1.35 44 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 25.84 -1.35 47 0 59 0
29APR26 152.50 P 0.00 0.00 0.00 28.33 -1.44 50 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 30.90 -1.44 54 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 33.48 -1.44 58 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 36.05 -1.44 62 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 38.33 -1.74 61 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 40.89 -1.23 65 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 43.76 -1.46 73 0 0 -31
29APR26 170.00 P 0.00 0.00 0.00 45.89 -1.90 70 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 48.93 -1.44 80 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 50.73 -1.71 72 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 53.62 -1.08 81 0 0 0
28MAY26 90.00 P 0.46 0.48 0.46 0.11 +0.01 37 6 481 +5
28MAY26 92.50 P 0.00 0.00 0.00 0.16 0.00 36 0 144 0
28MAY26 95.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 255 0
28MAY26 97.50 P 0.00 0.00 0.00 0.35 -0.03 36 0 647 0
28MAY26 100.00 P 1.07 1.13 1.07 0.51 -0.05 35 119 498 -21
28MAY26 102.50 P 0.00 0.00 0.00 0.72 -0.09 35 0 326 0
28MAY26 105.00 P 1.60 1.70 1.60 0.99 -0.16 34 31 433 +1
28MAY26 107.50 P 1.86 1.86 1.86 1.33 -0.24 34 2 345 +2
28MAY26 110.00 P 2.20 2.42 2.20 1.78 -0.32 34 14 1,070 +12
28MAY26 112.50 P 0.00 0.00 0.00 2.33 -0.40 34 0 887 0
28MAY26 115.00 P 3.39 3.39 3.39 2.98 -0.55 33 16 1,569 0
28MAY26 117.50 P 4.04 4.20 4.04 3.74 -0.71 33 135 1,776 +32
28MAY26 120.00 P 4.90 5.18 4.90 4.69 -0.69 33 103 6,200 +62
28MAY26 122.50 P 6.08 6.19 6.01 5.77 -0.69 32 236 893 +97
28MAY26 125.00 P 0.00 0.00 0.00 6.98 -1.10 32 0 4,198 0
28MAY26 127.50 P 0.00 0.00 0.00 8.42 -0.76 33 0 450 0
28MAY26 130.00 P 9.65 9.65 9.65 10.06 -0.73 33 1 428 -1
28MAY26 132.50 P 0.00 0.00 0.00 11.81 -0.57 33 0 348 0
28MAY26 135.00 P 0.00 0.00 0.00 13.27 -0.90 32 0 680 0
28MAY26 137.50 P 0.00 0.00 0.00 15.20 -1.36 32 0 561 0
28MAY26 140.00 P 0.00 0.00 0.00 17.23 -1.41 32 0 264 0
28MAY26 142.50 P 0.00 0.00 0.00 19.33 -1.48 32 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 21.51 -1.58 32 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 24.41 -1.03 37 0 430 0
28MAY26 150.00 P 26.00 26.00 26.00 26.82 -1.03 39 1 65 +1
28MAY26 152.50 P 0.00 0.00 0.00 29.23 -1.08 41 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 31.67 -0.76 43 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 34.14 -1.18 45 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 36.57 -1.29 46 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 39.02 -1.05 48 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 41.49 -1.48 49 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 43.96 -1.36 51 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 46.40 -1.69 52 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 48.93 -1.52 54 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 51.38 -1.65 56 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 53.84 -1.78 57 0 0 0
29JUN26 60.00 P 0.13 0.13 0.13 0.01 0.00 48 32 975 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 616 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 -0.07 41 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 -0.08 41 0 1,517 0
29JUN26 82.50 P 0.00 0.00 0.00 0.18 -0.10 40 0 1,366 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 -0.14 39 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.33 -0.15 39 0 7,773 0
29JUN26 90.00 P 0.00 0.00 0.00 0.43 -0.20 38 0 4,103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.57 -0.23 38 0 1,634 0
29JUN26 95.00 P 0.00 0.00 0.00 0.73 -0.29 37 0 3,133 0
29JUN26 97.50 P 0.00 0.00 0.00 0.95 -0.32 37 0 1,000 0
29JUN26 100.00 P 1.70 1.70 1.67 1.20 -0.38 36 6 5,126 +1
29JUN26 102.50 P 1.97 1.97 1.97 1.50 -0.45 36 1 3,349 -1
29JUN26 105.00 P 2.36 2.36 2.36 1.87 -0.49 35 1 652 -1
29JUN26 107.50 P 0.00 0.00 0.00 2.29 -0.59 34 0 1,385 0
29JUN26 110.00 P 3.20 3.20 3.20 2.83 -0.56 34 5 4,240 +5
29JUN26 112.50 P 3.69 3.69 3.69 3.41 -0.59 33 1 2,566 +1
29JUN26 115.00 P 4.48 4.48 4.22 4.11 -0.54 33 1,016 4,525 -519
29JUN26 117.50 P 0.00 0.00 0.00 4.92 -0.71 32 0 2,182 0
29JUN26 120.00 P 6.00 6.06 5.97 5.80 -0.55 32 78 2,177 -26
29JUN26 122.50 P 7.09 7.21 6.99 6.86 -0.69 31 103 1,208 +85
29JUN26 125.00 P 0.00 0.00 0.00 8.00 -0.91 31 0 2,113 0
29JUN26 127.50 P 0.00 0.00 0.00 9.45 -0.99 31 0 1,147 0
29JUN26 130.00 P 0.00 0.00 0.00 11.05 -0.77 31 0 2,453 0
29JUN26 132.50 P 0.00 0.00 0.00 12.75 -0.77 32 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 14.16 -1.40 30 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 16.02 -2.01 30 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 17.98 -2.11 30 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 20.02 -1.97 30 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 22.12 -2.15 31 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 24.93 -1.77 35 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 27.16 -0.69 35 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 29.48 -1.48 36 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 31.83 -1.90 37 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 34.44 -1.35 40 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 36.86 -1.63 41 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 39.28 -1.07 42 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 41.72 -1.63 43 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 44.17 -1.15 44 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 46.40 -1.71 44 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 48.93 -2.04 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 51.38 -1.65 47 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 53.84 -1.78 48 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 -0.07 35 0 626 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.09 34 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.15 -0.12 34 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.22 -0.14 34 0 269 0
29SEP26 80.00 P 0.00 0.00 0.00 0.30 -0.17 34 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.41 -0.20 33 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.53 -0.24 33 0 1,567 0
29SEP26 87.50 P 1.58 1.58 1.58 0.69 -0.28 33 1 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.89 -0.32 33 0 160 0
29SEP26 92.50 P 0.00 0.00 0.00 1.13 -0.36 32 0 520 0
29SEP26 95.00 P 0.00 0.00 0.00 1.41 -0.40 32 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 1.74 -0.45 32 0 547 0
29SEP26 100.00 P 2.88 2.88 2.88 2.13 -0.50 31 3 628 +3
29SEP26 102.50 P 0.00 0.00 0.00 2.59 -0.53 31 0 1,527 0
29SEP26 105.00 P 3.84 3.84 3.84 3.11 -0.59 31 3 2,940 -3
29SEP26 107.50 P 0.00 0.00 0.00 3.70 -0.61 31 0 513 0
29SEP26 110.00 P 0.00 0.00 0.00 4.38 -0.67 31 0 4,363 0
29SEP26 112.50 P 5.66 5.69 5.59 5.13 -0.68 30 652 2,673 +549
29SEP26 115.00 P 6.20 6.20 6.20 5.98 -0.74 30 2 2,052 -2
29SEP26 117.50 P 0.00 0.00 0.00 6.91 -0.73 30 0 1,217 0
29SEP26 120.00 P 0.00 0.00 0.00 7.93 -0.81 30 0 1,240 0
29SEP26 122.50 P 0.00 0.00 0.00 9.07 -0.78 29 0 2,805 0
29SEP26 125.00 P 0.00 0.00 0.00 10.27 -0.78 29 0 601 0
29SEP26 127.50 P 0.00 0.00 0.00 11.61 -0.82 29 0 454 0
29SEP26 130.00 P 0.00 0.00 0.00 13.06 -1.25 29 0 1,059 0
29SEP26 132.50 P 0.00 0.00 0.00 14.23 -1.80 28 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 15.82 -2.01 28 0 718 0
29SEP26 137.50 P 0.00 0.00 0.00 18.09 -1.65 29 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 19.90 -1.76 29 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 21.85 -1.31 30 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 23.84 -1.96 30 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 25.92 -1.07 30 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 28.06 -1.30 30 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 30.26 -1.05 31 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 32.52 -1.44 31 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 34.66 -1.13 31 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 37.09 -1.40 32 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 39.48 -2.16 33 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 41.78 -1.88 33 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 44.17 -1.15 34 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 46.40 -1.71 34 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 48.93 -2.04 35 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 51.38 -1.65 36 0 202 0
29SEP26 177.50 P 53.57 53.57 53.57 53.84 -1.78 37 5 1,071 +5
30DEC26 80.00 P 0.00 0.00 0.00 0.52 -0.09 31 0 747 0
30DEC26 82.50 P 1.82 1.82 1.82 0.69 -0.09 31 2 41 +2
30DEC26 85.00 P 0.00 0.00 0.00 0.89 -0.11 31 0 146 0
30DEC26 87.50 P 0.00 0.00 0.00 1.13 -0.12 31 0 117 0
30DEC26 90.00 P 2.60 2.60 2.60 1.34 -0.22 30 1 174 -1
30DEC26 92.50 P 0.00 0.00 0.00 1.73 -0.18 30 0 92 0
30DEC26 95.00 P 3.10 3.10 3.10 2.07 -0.25 30 1 1,055 +1
30DEC26 97.50 P 0.00 0.00 0.00 2.52 -0.27 30 0 129 0
30DEC26 100.00 P 0.00 0.00 0.00 2.99 -0.32 30 0 2,659 0
30DEC26 102.50 P 0.00 0.00 0.00 3.55 -0.38 30 0 140 0
30DEC26 105.00 P 5.00 5.07 5.00 4.16 -0.40 29 34 136 +4
30DEC26 107.50 P 5.74 5.74 5.74 4.84 -0.50 29 1 235 0
30DEC26 110.00 P 0.00 0.00 0.00 5.61 -0.52 29 0 355 0
30DEC26 112.50 P 0.00 0.00 0.00 6.41 -0.64 29 0 2,122 0
30DEC26 115.00 P 0.00 0.00 0.00 7.36 -0.67 29 0 544 0
30DEC26 117.50 P 0.00 0.00 0.00 8.32 -0.76 29 0 155 0
30DEC26 120.00 P 0.00 0.00 0.00 9.42 -0.82 28 0 337 0
30DEC26 122.50 P 0.00 0.00 0.00 10.58 -0.84 28 0 240 0
30DEC26 125.00 P 12.44 12.44 12.44 11.81 -0.97 28 15 426 0
30DEC26 127.50 P 13.26 13.70 13.26 13.16 -1.10 28 131 187 +41
30DEC26 130.00 P 0.00 0.00 0.00 14.61 -1.23 28 0 118 0
30DEC26 132.50 P 0.00 0.00 0.00 16.24 -1.28 28 0 135 0
30DEC26 135.00 P 0.00 0.00 0.00 17.89 -1.34 29 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 19.61 -1.15 29 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 21.45 -1.12 29 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 23.31 -1.12 29 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 25.25 -1.07 29 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 27.27 -1.01 30 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 29.32 -0.96 30 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 31.44 -0.89 30 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 33.45 -0.97 30 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 35.82 -0.73 31 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 38.08 -0.84 31 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 40.08 -2.04 31 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 42.33 -2.12 31 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 44.74 -2.05 32 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 47.04 -1.07 32 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 49.36 -1.61 32 0 30 0
30DEC26 175.00 P 51.78 51.78 51.78 51.57 -1.46 32 60 442 +60
30DEC26 177.50 P 53.23 53.24 53.23 53.84 -1.78 32 90 645 +90
30MAR27 90.00 P 3.66 3.66 3.66 1.66 -0.61 28 10 10 +10
30MAR27 92.50 P 0.00 0.00 0.00 2.04 -0.71 28 0 180 0
30MAR27 95.00 P 0.00 0.00 0.00 2.51 -0.73 28 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 3.02 -0.79 28 0 0 0
30MAR27 100.00 P 5.60 5.60 5.60 3.60 -0.85 28 3 158 0
30MAR27 102.50 P 0.00 0.00 0.00 4.27 -0.83 28 0 50 0
30MAR27 105.00 P 0.00 0.00 0.00 4.97 -0.94 28 0 226 0
30MAR27 107.50 P 0.00 0.00 0.00 5.81 -0.91 28 0 154 0
30MAR27 110.00 P 0.00 0.00 0.00 6.66 -0.96 28 0 350 0
30MAR27 112.50 P 0.00 0.00 0.00 7.65 -0.96 28 0 99 0
30MAR27 115.00 P 10.20 10.20 10.20 8.69 -0.92 29 15 90 +11
30MAR27 117.50 P 10.99 10.99 10.99 9.77 -0.99 29 30 230 +30
30MAR27 120.00 P 0.00 0.00 0.00 11.01 -0.95 29 0 769 0
30MAR27 122.50 P 0.00 0.00 0.00 12.26 -0.91 29 0 88 0
30MAR27 125.00 P 15.00 15.00 15.00 13.60 -0.95 29 2 73 0
30MAR27 127.50 P 0.00 0.00 0.00 15.05 -0.90 29 0 86 0
30MAR27 130.00 P 0.00 0.00 0.00 16.55 -0.98 29 0 522 0
30MAR27 132.50 P 0.00 0.00 0.00 18.14 -1.13 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 19.83 -1.21 29 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 21.53 -1.29 30 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 23.29 -1.42 30 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 25.17 -1.49 30 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.07 -1.56 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.99 -1.62 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.01 -1.71 31 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.08 -1.76 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.16 -1.82 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.27 -1.86 32 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 39.47 -1.89 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.69 -1.93 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.93 -1.83 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.18 -1.88 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.51 -1.76 34 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 50.85 -1.99 34 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.21 -1.58 35 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.58 -1.71 36 0 5 0
TOTAL PUT 8,531 301,319 +212
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$ 7.20
30MAR26 4.60 C 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.43 +0.10 208 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.20 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.95 +0.07 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.70 +0.07 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.45 +0.07 0 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.22 +0.06 24 0 237 0
30MAR26 7.25 C 0.03 0.04 0.03 0.04 +0.01 18 600 708 +534
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 26 50 1,425 -50
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 54 0 581 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.47 +0.09 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.97 +0.07 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.72 +0.07 17 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.48 +0.05 15 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 +0.06 18 0 90 0
29APR26 7.25 C 0.00 0.00 0.00 0.13 +0.03 16 0 205 0
29APR26 7.50 C 0.04 0.04 0.04 0.05 +0.01 16 10 609 0
29APR26 7.75 C 0.02 0.02 0.02 0.02 0.00 18 1 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 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 2.31 +0.07 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.98 +0.07 15 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.74 +0.06 15 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.52 +0.05 16 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 +0.05 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.18 +0.02 15 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.09 +0.01 15 0 60 0
28MAY26 7.75 C 0.03 0.03 0.03 0.04 0.00 16 10 237 +10
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.50 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.43 +0.10 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 +0.07 17 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.06 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 +0.04 16 0 135 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 +0.04 16 0 110 0
29JUN26 7.50 C 0.08 0.08 0.08 0.10 +0.02 16 10 666 +10
29JUN26 7.75 C 0.05 0.05 0.05 0.05 +0.01 16 10 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 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 2.43 +0.10 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 +0.07 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 +0.07 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 +0.06 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.05 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.04 16 0 29 0
29SEP26 7.50 C 0.13 0.13 0.13 0.18 +0.03 16 1 28 +1
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.03 17 0 22 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 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 20 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 23 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.06 12 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 +0.06 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 +0.05 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 +0.05 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 +0.04 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 +0.03 15 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.02 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.02 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 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 2.31 +0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 +0.05 12 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.03 +0.07 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.84 +0.07 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.65 +0.03 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 +0.05 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 +0.04 15 0 80 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.04 15 0 100 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.03 15 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.02 15 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.03 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 692 11,578 +505
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 182 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 166 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 305 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 632 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 507 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 -0.02 20 20 3,258 0
30MAR26 7.25 P 0.13 0.13 0.13 0.09 -0.06 18 5 583 -5
30MAR26 7.50 P 0.00 0.00 0.00 0.31 -0.06 27 0 1,494 0
30MAR26 7.75 P 0.00 0.00 0.00 0.57 -0.05 50 0 905 0
30MAR26 8.00 P 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.30 -0.09 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.55 -0.10 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.80 -0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.05 -0.10 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.55 -0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.81 -0.09 141 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 17 0 190 0
29APR26 7.00 P 0.09 0.09 0.08 0.07 -0.02 17 24 742 -24
29APR26 7.25 P 0.00 0.00 0.00 0.17 -0.05 17 0 393 0
29APR26 7.50 P 0.00 0.00 0.00 0.34 -0.06 17 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.57 -0.05 20 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.80 -0.07 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.32 -0.08 37 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.57 -0.08 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.82 -0.08 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.07 -0.08 51 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.32 -0.08 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.57 -0.08 59 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.82 -0.08 63 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 18 0 5 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 -0.01 17 0 86 0
28MAY26 7.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 586 0
28MAY26 7.25 P 0.23 0.23 0.23 0.22 -0.03 17 280 339 +260
28MAY26 7.50 P 0.00 0.00 0.00 0.37 -0.06 16 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.57 -0.06 16 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.32 -0.08 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.58 -0.07 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.83 -0.07 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.08 -0.07 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.32 -0.08 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.57 -0.08 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.83 -0.07 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 270 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.02 16 0 549 0
29JUN26 6.75 P 0.13 0.13 0.13 0.13 -0.02 17 8 702 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.04 15 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 -0.06 15 0 70 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 -0.06 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 -0.06 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.00 -0.07 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 -0.07 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.51 -0.08 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 -0.08 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 -0.07 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 -0.08 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.51 -0.07 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 -0.09 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.01 -0.08 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 17 0 205 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 18 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 243 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.01 17 0 197 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.03 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.02 18 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 -0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 -0.04 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 -0.09 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 -0.06 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 -0.07 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 -0.07 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 -0.07 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 -0.07 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 -0.07 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 -0.07 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.06 -0.07 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.02 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.03 16 0 412 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.04 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.05 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.05 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 -0.05 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.09 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 -0.07 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.07 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 -0.07 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 -0.07 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 -0.07 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 -0.07 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.81 -0.07 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.06 -0.07 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.01 16 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 -0.01 16 0 93 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 -0.02 16 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 -0.02 16 0 75 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 -0.03 16 0 51 0
30MAR27 7.50 P 0.00 0.00 0.00 0.71 -0.02 16 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 -0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.07 -0.08 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 -0.06 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 -0.06 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 -0.07 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.05 -0.07 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.30 -0.07 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.56 -0.07 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.81 -0.07 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.06 -0.07 30 0 0 0
TOTAL PUT 337 18,434 +231
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$ 30.44
30MAR26 15.50 C 0.00 0.00 0.00 14.95 -0.26 208 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.45 -0.26 198 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.95 -0.26 189 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.45 -0.26 179 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.95 -0.26 170 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.45 -0.26 161 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.95 -0.26 153 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.45 -0.26 144 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.95 -0.26 136 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.45 -0.26 128 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.45 -0.25 113 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 8.45 -0.25 98 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 7.45 -0.26 85 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.45 -0.26 71 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.45 -0.26 58 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 4.45 -0.26 46 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.45 -0.26 34 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 2.46 -0.26 35 0 289 0
30MAR26 29.00 C 1.42 1.42 1.42 1.49 -0.32 30 15 130 0
30MAR26 30.00 C 0.00 0.00 0.00 0.75 -0.24 34 0 131 0
30MAR26 31.00 C 0.20 0.20 0.20 0.28 -0.14 35 3 227 0
30MAR26 32.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 2,910 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 483 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 187 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 239 0
30MAR26 36.00 C 0.02 0.02 0.02 0.01 0.00 63 5 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.99 -0.26 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.49 -0.26 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.49 -0.26 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.49 -0.27 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.50 -0.25 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.50 -0.28 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.52 -0.28 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.55 -0.26 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.63 -0.25 30 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 2.77 -0.25 30 0 50 0
29APR26 29.00 C 0.00 0.00 0.00 2.02 -0.27 30 0 111 0
29APR26 30.00 C 1.35 1.35 1.32 1.37 -0.24 29 30 142 +7
29APR26 31.00 C 0.00 0.00 0.00 0.89 -0.17 29 0 360 0
29APR26 32.00 C 0.64 0.64 0.46 0.55 -0.12 29 18 499 0
29APR26 33.00 C 0.37 0.37 0.25 0.32 -0.09 29 38 144 0
29APR26 34.00 C 0.20 0.20 0.20 0.18 -0.06 29 4 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 100 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
28MAY26 21.00 C 0.00 0.00 0.00 9.54 -0.21 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.54 -0.34 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.50 -0.30 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.50 -0.34 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.55 -0.34 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.70 -0.18 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.83 -0.25 28 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.04 -0.23 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.32 -0.27 28 0 43 0
28MAY26 30.00 C 0.00 0.00 0.00 1.71 -0.25 27 0 26 0
28MAY26 31.00 C 0.00 0.00 0.00 1.23 -0.19 27 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 0.86 -0.14 28 0 161 0
28MAY26 33.00 C 0.00 0.00 0.00 0.59 -0.10 28 0 86 0
28MAY26 34.00 C 0.00 0.00 0.00 0.39 -0.08 28 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.25 -0.06 28 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 143 0
28MAY26 37.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.03 -0.26 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.53 -0.21 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.03 -0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.53 -0.22 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.04 -0.21 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.54 -0.22 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.54 -0.25 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.55 -0.33 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.57 -0.28 29 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.59 -0.30 27 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.64 -0.27 27 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.74 -0.28 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.89 -0.26 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.12 -0.24 28 0 69 0
29JUN26 29.00 C 2.62 2.73 2.29 2.44 -0.26 28 38 53 +1
29JUN26 30.00 C 2.10 2.14 1.85 1.85 -0.25 27 36 45 +1
29JUN26 31.00 C 1.49 1.49 1.49 1.37 -0.22 27 2 67 +2
29JUN26 32.00 C 1.14 1.19 1.14 1.00 -0.16 27 30 63 +2
29JUN26 33.00 C 0.86 0.86 0.70 0.71 -0.13 27 46 267 -5
29JUN26 34.00 C 0.00 0.00 0.00 0.50 -0.10 28 0 318 0
29JUN26 35.00 C 0.00 0.00 0.00 0.34 -0.08 28 0 231 0
29JUN26 36.00 C 0.00 0.00 0.00 0.23 -0.06 28 0 148 0
29JUN26 37.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 145 0
29JUN26 38.00 C 0.13 0.13 0.13 0.11 -0.03 28 1 86 -1
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 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 12.03 -0.21 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.53 -0.22 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.04 -0.26 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.54 -0.22 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.55 -0.26 28 0 0 0
29SEP26 22.00 C 8.20 8.20 8.20 8.57 -0.31 28 1 1 +1
29SEP26 23.00 C 0.00 0.00 0.00 7.60 -0.25 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.59 -0.30 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.64 -0.34 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.96 -0.13 27 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.21 -0.24 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.54 -0.22 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.95 -0.20 27 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.37 -0.17 27 0 515 0
29SEP26 31.00 C 1.96 1.96 1.96 1.93 -0.17 27 2 517 +2
29SEP26 32.00 C 1.45 1.45 1.42 1.58 -0.15 27 25 34 -15
29SEP26 33.00 C 0.00 0.00 0.00 1.28 -0.12 27 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 1.02 -0.11 27 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.81 -0.10 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.64 -0.09 27 0 84 0
29SEP26 37.00 C 0.44 0.44 0.44 0.50 -0.07 27 15 65 0
29SEP26 38.00 C 0.36 0.36 0.33 0.39 -0.06 27 60 105 +60
29SEP26 39.00 C 0.00 0.00 0.00 0.30 -0.05 27 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 11.04 -0.26 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.54 -0.26 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.56 -0.25 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.60 -0.28 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.67 -0.18 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.79 -0.17 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.80 -0.23 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.22 -0.06 26 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.54 -0.21 26 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.93 -0.20 26 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.28 -0.28 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.80 -0.16 25 0 7 0
30DEC26 31.00 C 2.37 2.37 2.32 2.38 -0.15 26 4 10 +4
30DEC26 32.00 C 0.00 0.00 0.00 2.02 -0.13 26 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.69 -0.12 26 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.41 -0.11 26 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 -0.09 26 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.97 -0.10 26 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.80 -0.10 26 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.67 -0.09 26 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.55 -0.06 26 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.47 -0.04 26 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.38 -0.04 26 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.24 -0.04 26 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.60 -0.21 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.68 -0.20 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.80 -0.10 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.99 -0.06 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.24 -0.25 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.55 -0.24 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.90 -0.23 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.31 -0.23 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.78 -0.22 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.20 -0.18 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.77 -0.19 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.40 -0.17 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.05 -0.17 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.77 -0.15 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.51 -0.14 25 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.31 -0.13 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.13 -0.14 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.98 -0.10 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.80 -0.09 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.68 -0.08 25 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.57 -0.07 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.49 -0.07 26 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 -0.06 26 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
TOTAL CALL 373 12,752 +59
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 227 0 65 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 0.00 207 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 171 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 108 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 166 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 40 0 4,778 0
30MAR26 29.00 P 0.16 0.16 0.13 0.08 0.00 36 12 427 +5
30MAR26 30.00 P 0.28 0.45 0.20 0.33 +0.05 37 98 401 -28
30MAR26 31.00 P 0.61 0.72 0.61 0.87 +0.14 38 25 158 0
30MAR26 32.00 P 1.95 1.95 1.89 1.68 +0.24 42 30 163 +13
30MAR26 33.00 P 2.90 2.90 2.90 2.65 +0.32 54 10 382 0
30MAR26 34.00 P 0.00 0.00 0.00 3.56 +0.26 0 0 210 -67
30MAR26 35.00 P 4.40 4.40 4.40 4.56 +0.26 0 1 159 0
30MAR26 36.00 P 5.40 5.40 5.40 5.69 +0.39 101 1 125 0
30MAR26 37.00 P 0.00 0.00 0.00 6.67 +0.25 109 0 90 0
30MAR26 38.00 P 0.00 0.00 0.00 7.56 +0.22 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.56 +0.22 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.56 +0.19 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.56 +0.16 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.56 +0.18 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.68 +0.34 172 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.56 +0.23 0 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 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 31 0 46 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 0.00 30 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 184 0
29APR26 29.00 P 0.65 0.66 0.65 0.53 +0.04 30 11 181 -1
29APR26 30.00 P 0.77 0.77 0.77 0.92 +0.07 30 15 232 -15
29APR26 31.00 P 1.63 1.63 1.63 1.45 +0.12 31 14 360 0
29APR26 32.00 P 1.95 1.95 1.95 2.10 +0.18 31 1 602 +1
29APR26 33.00 P 0.00 0.00 0.00 2.83 +0.17 30 0 85 0
29APR26 34.00 P 0.00 0.00 0.00 3.69 +0.21 30 0 127 0
29APR26 35.00 P 0.00 0.00 0.00 4.61 +0.23 30 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 5.73 +0.39 43 0 82 0
29APR26 37.00 P 0.00 0.00 0.00 6.67 +0.25 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.56 +0.22 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.56 +0.22 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.56 +0.19 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.56 +0.16 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.56 +0.18 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.68 +0.34 69 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.56 +0.23 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 0.00 29 0 15 0
28MAY26 26.00 P 0.24 0.24 0.24 0.14 0.00 28 10 14 +10
28MAY26 27.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 21 0
28MAY26 28.00 P 0.00 0.00 0.00 0.49 +0.03 29 0 193 0
28MAY26 29.00 P 0.00 0.00 0.00 0.80 +0.05 29 0 22 0
28MAY26 30.00 P 1.13 1.13 1.04 1.22 +0.08 29 27 34 -15
28MAY26 31.00 P 0.00 0.00 0.00 1.75 +0.13 29 0 76 0
28MAY26 32.00 P 2.42 2.42 2.42 2.35 +0.15 29 9 78 -9
28MAY26 33.00 P 0.00 0.00 0.00 3.05 +0.16 28 0 43 0
28MAY26 34.00 P 3.55 3.71 3.55 3.85 +0.19 28 47 95 +7
28MAY26 35.00 P 0.00 0.00 0.00 4.71 +0.20 28 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.77 +0.32 34 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 6.73 +0.31 37 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.56 +0.22 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.56 +0.19 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.56 +0.19 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.56 +0.16 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.56 +0.18 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.68 +0.31 53 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.56 +0.20 0 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 0.00 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 29 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 28 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 0.00 28 0 141 0
29JUN26 25.00 P 0.30 0.33 0.30 0.21 0.00 28 7 37 +5
29JUN26 26.00 P 0.00 0.00 0.00 0.38 +0.02 28 0 72 0
29JUN26 27.00 P 0.58 0.58 0.58 0.61 +0.02 28 15 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.92 +0.03 28 0 43 0
29JUN26 29.00 P 1.24 1.24 1.17 1.34 +0.06 29 45 72 +34
29JUN26 30.00 P 2.00 2.02 2.00 1.85 +0.13 29 15 38 -10
29JUN26 31.00 P 0.00 0.00 0.00 2.42 +0.15 28 0 208 0
29JUN26 32.00 P 2.92 3.21 2.75 3.09 +0.18 29 89 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.79 +0.15 28 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.59 +0.17 28 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.60 +0.27 32 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.53 +0.33 34 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.44 +0.32 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.39 +0.32 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.36 +0.33 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.34 +0.32 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.32 +0.34 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.30 +0.32 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.11 +0.16 28 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.10 +0.26 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 0.00 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 132 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 +0.01 28 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.79 +0.03 28 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.10 +0.04 28 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.48 +0.06 28 0 32 0
29SEP26 29.00 P 0.00 0.00 0.00 1.92 +0.07 28 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 2.44 +0.09 28 0 573 0
29SEP26 31.00 P 0.00 0.00 0.00 3.03 +0.11 29 0 502 0
29SEP26 32.00 P 3.65 3.65 3.65 3.57 +0.01 27 1 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.27 +0.14 27 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.02 +0.02 28 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.98 +0.18 30 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.84 +0.19 31 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.73 +0.21 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.65 +0.23 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.60 +0.28 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.55 +0.31 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.54 +0.36 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.45 +0.33 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.46 +0.38 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.41 +0.37 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 +0.02 26 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.77 +0.04 27 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 1.04 +0.05 27 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.37 +0.05 27 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 +0.07 27 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.24 +0.09 27 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.75 +0.10 27 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 3.33 +0.11 27 0 75 0
30DEC26 32.00 P 3.98 3.98 3.98 3.98 +0.14 27 1 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.53 +0.02 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.40 +0.15 28 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.20 +0.18 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.02 +0.19 29 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.89 +0.20 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.78 +0.22 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.70 +0.22 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.65 +0.25 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.54 +0.27 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.45 +0.21 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.46 +0.34 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.41 +0.29 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 0.00 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 +0.04 26 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.95 +0.03 26 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.23 +0.02 26 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.60 +0.06 26 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 2.01 +0.07 26 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.48 +0.08 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.00 +0.09 26 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.58 +0.08 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.21 +0.09 26 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.88 +0.11 27 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.61 +0.12 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.37 +0.14 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.02 -0.01 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.89 +0.20 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.78 +0.22 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.70 +0.22 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.65 +0.25 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.54 +0.27 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.45 +0.21 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.46 +0.21 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.41 +0.22 31 0 0 0
TOTAL PUT 484 15,558 -70
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$ 6.25
30MAR26 3.40 C 0.00 0.00 0.00 2.85 +0.33 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.75 +0.33 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.65 +0.33 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.55 +0.33 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.45 +0.34 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.35 +0.32 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.26 +0.35 188 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.15 +0.33 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.05 +0.33 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.95 +0.34 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.85 +0.34 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.75 +0.32 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.65 +0.33 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.56 +0.35 126 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.46 +0.34 118 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.35 +0.34 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.25 +0.33 0 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 1.00 +0.33 0 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.75 +0.32 0 0 685 0
30MAR26 5.75 C 0.42 0.42 0.42 0.50 +0.26 0 116 592 0
30MAR26 6.00 C 0.10 0.23 0.10 0.28 +0.17 38 526 632 -518
30MAR26 6.25 C 0.04 0.09 0.04 0.11 +0.07 37 1,262 613 -423
30MAR26 6.50 C 0.02 0.03 0.02 0.04 +0.02 42 42 734 -12
30MAR26 6.75 C 0.01 0.02 0.01 0.01 0.00 43 39 432 -19
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 59 4 448 -4
30MAR26 7.25 C 0.01 0.01 0.01 0.01 0.00 73 40 277 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 217 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 132 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.06 +0.34 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.96 +0.34 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.86 +0.32 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.76 +0.33 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.66 +0.34 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.56 +0.32 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.46 +0.33 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.37 +0.32 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.27 +0.33 38 0 0 0
29APR26 5.25 C 0.94 0.94 0.94 1.03 +0.30 36 16 76 +16
29APR26 5.50 C 0.00 0.00 0.00 0.78 +0.25 28 0 377 0
29APR26 5.75 C 0.33 0.53 0.33 0.60 +0.23 36 50 1,852 -30
29APR26 6.00 C 0.22 0.39 0.22 0.42 +0.18 35 534 805 +3
29APR26 6.25 C 0.13 0.21 0.13 0.29 +0.14 36 42 810 -10
29APR26 6.50 C 0.16 0.17 0.16 0.19 +0.10 37 30 215 +4
29APR26 6.75 C 0.12 0.12 0.12 0.12 +0.07 37 1 102 +1
29APR26 7.00 C 0.09 0.09 0.09 0.07 +0.04 37 10 550 +10
29APR26 7.25 C 0.07 0.08 0.07 0.04 +0.02 37 870 6,366 +830
29APR26 7.50 C 0.05 0.05 0.05 0.02 +0.01 37 22 198 0
29APR26 7.75 C 0.04 0.04 0.04 0.01 0.00 37 150 320 +130
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.00 C 0.01 0.01 0.01 0.01 0.00 57 1 4 +1
28MAY26 4.20 C 0.00 0.00 0.00 2.07 +0.31 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.98 +0.32 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.86 +0.31 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.78 +0.33 41 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.68 +0.33 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.58 +0.33 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.47 +0.29 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.37 +0.29 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.28 +0.28 28 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.03 +0.26 22 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.83 +0.22 30 0 540 0
28MAY26 5.75 C 0.59 0.66 0.59 0.66 +0.21 33 32 91 +31
28MAY26 6.00 C 0.23 0.32 0.23 0.49 +0.16 32 30 424 -15
28MAY26 6.25 C 0.00 0.00 0.00 0.36 +0.13 33 0 271 0
28MAY26 6.50 C 0.18 0.18 0.18 0.26 +0.10 33 10 110 +10
28MAY26 6.75 C 0.15 0.19 0.15 0.18 +0.07 34 20 178 +1
28MAY26 7.00 C 0.00 0.00 0.00 0.12 +0.05 33 0 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.08 +0.03 34 0 376 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 320 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 34 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.38 +0.32 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.26 +0.31 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.19 +0.34 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.07 +0.30 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.99 +0.33 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.89 +0.32 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.78 +0.31 0 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.69 +0.31 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.58 +0.30 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.48 +0.29 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.38 +0.25 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.33 +0.30 34 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.09 +0.27 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.89 +0.23 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.72 +0.21 32 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.57 +0.18 32 0 392 0
29JUN26 6.25 C 0.37 0.41 0.37 0.45 +0.15 33 40 486 0
29JUN26 6.50 C 0.26 0.32 0.26 0.34 +0.12 33 185 806 -93
29JUN26 6.75 C 0.00 0.00 0.00 0.26 +0.10 34 0 1,733 0
29JUN26 7.00 C 0.19 0.19 0.19 0.20 +0.08 34 91 739 +91
29JUN26 7.25 C 0.00 0.00 0.00 0.15 +0.07 35 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 +0.05 35 0 203 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.04 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.02 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 2.09 +0.32 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.99 +0.32 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.89 +0.31 36 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.78 +0.29 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.69 +0.31 32 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.58 +0.28 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.49 +0.27 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.40 +0.27 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.33 +0.28 34 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.09 +0.24 30 0 31 0
29SEP26 5.50 C 0.74 0.74 0.74 0.89 +0.22 30 8 89 +8
29SEP26 5.75 C 0.00 0.00 0.00 0.73 +0.18 31 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 +0.16 33 400 1,624 +400
29SEP26 6.25 C 0.00 0.00 0.00 0.49 +0.15 34 400 1,468 +400
29SEP26 6.50 C 0.00 0.00 0.00 0.39 +0.12 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 +0.11 34 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 +0.08 34 0 219 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 +0.06 33 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.05 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 +0.04 34 0 150 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.03 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.03 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.02 34 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.09 +0.32 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.00 +0.32 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.90 +0.31 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.81 +0.32 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.71 +0.31 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.61 +0.29 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.52 +0.29 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.42 +0.27 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.35 +0.28 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.13 +0.23 31 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.94 +0.20 31 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.81 +0.20 32 0 21 0
30DEC26 6.00 C 0.53 0.61 0.53 0.65 +0.14 31 117 180 0
30DEC26 6.25 C 0.44 0.49 0.44 0.56 +0.15 32 33 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 +0.13 33 0 68 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 +0.11 33 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.09 32 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 +0.08 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 +0.06 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.05 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.04 32 0 77 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.90 +0.30 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.81 +0.30 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.72 +0.30 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.63 +0.29 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.54 +0.28 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.45 +0.26 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.37 +0.25 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 +0.23 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.00 +0.19 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.87 +0.17 32 0 1 0
30MAR27 6.00 C 0.59 0.69 0.59 0.76 +0.17 32 58 68 +58
30MAR27 6.25 C 0.62 0.62 0.62 0.66 +0.16 33 2 18 +2
30MAR27 6.50 C 0.00 0.00 0.00 0.57 +0.14 33 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 +0.13 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 +0.11 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.10 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.09 32 0 6 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.08 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.07 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.06 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 +0.05 32 0 0 0
TOTAL CALL 5,181 32,372 +872
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 254 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 243 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 213 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 202 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 193 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 183 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 174 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 165 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 156 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 147 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 139 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 196 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 190 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 543 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 1,153 0
30MAR26 5.75 P 0.09 0.09 0.02 0.01 -0.07 47 42 388 -40
30MAR26 6.00 P 0.21 0.21 0.03 0.03 -0.18 39 318 254 -81
30MAR26 6.25 P 0.26 0.27 0.14 0.12 -0.28 41 134 243 +76
30MAR26 6.50 P 0.34 0.34 0.34 0.29 -0.32 43 6 172 -6
30MAR26 6.75 P 0.00 0.00 0.00 0.52 -0.34 53 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 -0.36 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.03 -0.33 95 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.29 -0.32 118 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.51 -0.35 102 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.77 -0.34 128 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.02 -0.34 140 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.31 -0.30 190 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.55 -0.31 194 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 43 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 157 0
29APR26 5.25 P 0.03 0.03 0.03 0.02 -0.03 38 5 215 +3
29APR26 5.50 P 0.06 0.06 0.03 0.04 -0.07 36 52 684 +2
29APR26 5.75 P 0.12 0.12 0.09 0.08 -0.12 35 214 779 -186
29APR26 6.00 P 0.32 0.32 0.15 0.16 -0.16 35 65 317 +35
29APR26 6.25 P 0.38 0.39 0.38 0.27 -0.23 35 10 100 +10
29APR26 6.50 P 0.45 0.45 0.45 0.43 -0.27 37 4 62 0
29APR26 6.75 P 0.63 0.63 0.61 0.61 -0.30 38 10 12 +10
29APR26 7.00 P 0.00 0.00 0.00 0.82 -0.31 40 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.05 -0.32 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.29 -0.32 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.55 -0.31 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.78 -0.33 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.02 -0.34 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.31 -0.30 74 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.55 -0.31 77 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.77 -0.34 70 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 37 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.02 34 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.03 32 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 174 0
28MAY26 5.25 P 0.04 0.04 0.04 0.04 -0.06 33 3 614 +3
28MAY26 5.50 P 0.00 0.00 0.00 0.07 -0.10 32 0 646 0
28MAY26 5.75 P 0.25 0.25 0.20 0.13 -0.14 32 25 343 +5
28MAY26 6.00 P 0.00 0.00 0.00 0.22 -0.17 33 0 165 0
28MAY26 6.25 P 0.00 0.00 0.00 0.34 -0.21 33 0 37 0
28MAY26 6.50 P 0.00 0.00 0.00 0.49 -0.24 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.67 -0.27 35 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.87 -0.29 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.08 -0.30 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.31 -0.31 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.56 -0.30 44 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.78 -0.33 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.06 -0.30 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.31 -0.30 57 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.55 -0.31 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.77 -0.34 54 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 114 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.03 32 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.03 34 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.03 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.04 35 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 133 0
29JUN26 5.25 P 0.09 0.09 0.09 0.08 -0.07 34 30 221 0
29JUN26 5.50 P 0.14 0.14 0.14 0.13 -0.10 34 3 130 +3
29JUN26 5.75 P 0.00 0.00 0.00 0.21 -0.12 34 0 300 0
29JUN26 6.00 P 0.39 0.39 0.39 0.31 -0.16 35 4 136 +4
29JUN26 6.25 P 0.00 0.00 0.00 0.43 -0.19 35 0 150 0
29JUN26 6.50 P 0.64 0.64 0.64 0.58 -0.23 35 30 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.75 -0.26 36 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 -0.29 36 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.14 -0.30 38 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.36 -0.30 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.58 -0.33 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.82 -0.32 42 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.07 -0.29 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.32 -0.31 49 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.58 -0.30 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.83 -0.28 57 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.03 32 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.03 34 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.03 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.05 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.05 33 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.06 33 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.07 32 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.08 33 0 87 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 -0.09 33 0 145 0
29SEP26 5.50 P 0.38 0.41 0.38 0.37 -0.11 33 9 190 -1
29SEP26 5.75 P 0.00 0.00 0.00 0.48 -0.14 32 0 385 0
29SEP26 6.00 P 0.92 0.92 0.63 0.63 -0.15 33 463 1,613 +339
29SEP26 6.25 P 0.86 0.86 0.83 0.78 -0.16 33 520 1,453 +400
29SEP26 6.50 P 0.00 0.00 0.00 0.98 -0.14 35 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.17 -0.14 35 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.37 -0.18 36 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 -0.18 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.81 -0.16 38 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 -0.16 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.25 -0.17 38 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.50 -0.16 41 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.69 -0.20 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.93 -0.20 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.19 -0.18 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.02 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.03 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.04 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.05 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.05 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.07 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.07 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.08 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 -0.09 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 -0.11 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 -0.12 31 0 71 0
30DEC26 6.00 P 0.74 0.75 0.74 0.69 -0.14 31 6 54 +6
30DEC26 6.25 P 0.99 0.99 0.91 0.85 -0.15 31 60 70 +9
30DEC26 6.50 P 0.00 0.00 0.00 1.03 -0.16 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.24 -0.14 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.43 -0.15 34 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.64 -0.15 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 -0.16 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.07 -0.16 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.30 -0.16 37 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.53 -0.15 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.76 -0.17 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 -0.17 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 -0.04 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 -0.05 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 -0.04 32 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.06 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.06 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.06 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.07 31 0 10 0
30MAR27 5.25 P 0.41 0.41 0.41 0.41 -0.08 31 1 1 +1
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.09 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 -0.11 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 -0.13 31 0 0 0
30MAR27 6.25 P 0.93 0.93 0.93 0.93 -0.13 31 6 6 +6
30MAR27 6.50 P 1.15 1.15 1.13 1.09 -0.15 31 4 4 +4
30MAR27 6.75 P 0.00 0.00 0.00 1.28 -0.15 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.51 -0.12 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 -0.14 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 -0.15 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 -0.18 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 -0.18 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 -0.18 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.76 -0.18 35 0 0 0
TOTAL PUT 2,024 22,212 +602
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 88.65
30MAR26 18.50 C 0.00 0.00 0.00 70.16 +1.80 417 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 69.66 +1.80 408 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 69.16 +1.80 400 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 68.66 +1.80 391 0 18 0
30MAR26 21.00 C 0.00 0.00 0.00 67.66 +1.80 375 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 66.66 +1.80 359 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 65.66 +1.80 344 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 64.66 +1.80 328 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 63.66 +1.80 312 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 62.66 +1.80 295 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 61.66 +1.80 276 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 60.66 +1.80 246 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 59.66 +1.80 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 58.66 +1.80 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 57.66 +1.80 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 56.66 +1.80 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 55.66 +1.80 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 54.66 +1.80 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 53.66 +1.80 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 52.66 +1.79 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 51.66 +1.79 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 50.66 +1.79 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 49.66 +1.79 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 48.66 +1.79 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 47.66 +1.79 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 46.66 +1.79 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.67 +1.80 203 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 44.67 +1.80 195 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 43.67 +1.80 188 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.67 +1.80 181 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.67 +1.80 174 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.67 +1.80 167 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.67 +1.80 160 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.67 +1.80 153 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.17 +1.80 136 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.67 +1.80 116 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 31.17 +1.80 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.67 +1.79 0 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 26.17 +1.79 0 0 28 0
30MAR26 65.00 C 0.00 0.00 0.00 23.67 +1.79 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.17 +1.79 0 0 51 0
30MAR26 70.00 C 18.10 18.10 18.10 18.68 +1.79 72 2 66 0
30MAR26 72.50 C 0.00 0.00 0.00 16.18 +1.60 61 0 88 0
30MAR26 75.00 C 0.00 0.00 0.00 13.70 +1.70 62 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 11.27 +1.31 64 0 538 0
30MAR26 80.00 C 8.80 8.80 8.80 8.80 +1.30 54 1 75 -1
30MAR26 82.50 C 8.00 8.00 8.00 6.75 +1.17 64 3 122 -3
30MAR26 85.00 C 6.00 6.50 3.78 4.69 +0.73 59 12 129 -2
30MAR26 87.50 C 4.40 4.80 2.60 3.16 +0.48 61 20 53 -8
30MAR26 90.00 C 2.60 3.10 1.64 2.04 +0.30 63 51 111 -13
30MAR26 92.50 C 2.05 2.24 1.00 1.22 +0.17 64 23 596 +2
30MAR26 95.00 C 1.43 1.43 0.70 0.68 +0.08 64 23 209 -8
30MAR26 97.50 C 0.60 0.88 0.38 0.35 +0.03 64 79 170 +32
30MAR26 100.00 C 0.45 0.55 0.20 0.17 0.00 64 29 207 -4
30MAR26 102.50 C 0.21 0.21 0.21 0.08 0.00 65 2 189 -2
30MAR26 105.00 C 0.21 0.21 0.21 0.03 -0.01 63 2 178 0
30MAR26 107.50 C 0.14 0.14 0.10 0.02 0.00 67 4 85 -1
30MAR26 110.00 C 0.05 0.05 0.05 0.01 0.00 69 1 198 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 96 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 88 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 229 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 117 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 110 0 58 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 115 0 59 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 120 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 125 0 36 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 130 0 23 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 135 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 145.00 C 0.01 0.01 0.01 0.01 0.00 144 1 158 -1
29APR26 52.50 C 0.00 0.00 0.00 36.29 +1.78 61 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 33.81 +1.76 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.34 +1.66 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.90 +1.51 61 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.48 +1.65 61 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.68 +1.15 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.19 +0.81 0 0 0 0
29APR26 70.00 C 19.20 19.20 19.20 19.14 +0.95 49 2 2 +2
29APR26 72.50 C 0.00 0.00 0.00 17.13 +1.20 55 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.95 +0.53 54 0 9 0
29APR26 77.50 C 0.00 0.00 0.00 13.11 +0.72 56 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 11.75 +0.67 61 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 10.14 +0.60 61 0 159 0
29APR26 85.00 C 9.60 9.60 8.00 8.94 +1.01 63 7 137 +3
29APR26 87.50 C 7.38 7.38 6.89 7.15 +0.41 59 6 132 +1
29APR26 90.00 C 7.50 7.50 5.70 6.11 +0.37 60 27 177 +10
29APR26 92.50 C 6.20 6.20 5.14 5.22 +0.57 61 14 75 -1
29APR26 95.00 C 5.58 5.58 4.40 4.44 +0.40 62 20 62 -17
29APR26 97.50 C 3.82 3.82 3.74 3.66 +0.29 62 30 171 -25
29APR26 100.00 C 3.65 3.70 2.98 3.00 +0.22 62 31 176 0
29APR26 102.50 C 0.00 0.00 0.00 2.44 +0.17 62 0 47 0
29APR26 105.00 C 2.46 2.46 2.46 1.97 +0.12 62 2 56 0
29APR26 107.50 C 2.03 2.03 2.03 1.59 +0.10 62 2 51 -2
29APR26 110.00 C 0.00 0.00 0.00 1.27 +0.07 62 0 104 0
29APR26 112.50 C 1.40 1.40 1.25 1.01 +0.05 61 2 63 0
29APR26 115.00 C 0.00 0.00 0.00 0.80 +0.03 61 0 90 0
29APR26 117.50 C 0.00 0.00 0.00 0.63 +0.02 61 0 24 0
29APR26 120.00 C 1.10 1.10 0.90 0.49 +0.01 61 6 79 0
29APR26 122.50 C 0.00 0.00 0.00 0.38 0.00 61 0 6 0
29APR26 125.00 C 0.00 0.00 0.00 0.30 0.00 61 0 10 0
29APR26 127.50 C 0.00 0.00 0.00 0.23 -0.01 61 0 14 0
29APR26 130.00 C 0.56 0.56 0.56 0.18 0.00 61 1 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.14 0.00 61 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.11 0.00 62 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.08 -0.01 61 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 3 0
29APR26 142.50 C 0.00 0.00 0.00 0.05 -0.01 62 0 24 0
29APR26 145.00 C 0.00 0.00 0.00 0.04 0.00 62 0 63 0
28MAY26 60.00 C 0.00 0.00 0.00 28.94 +0.72 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.92 +1.27 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.80 +1.09 58 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.31 +0.57 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.38 +0.59 55 0 0 0
28MAY26 72.50 C 18.60 18.60 18.60 18.88 +1.38 60 14 51 +11
28MAY26 75.00 C 0.00 0.00 0.00 16.81 +0.39 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.18 +0.72 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.66 +0.69 59 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 12.24 +0.64 60 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.05 +0.77 61 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 9.83 +0.66 61 0 12 0
28MAY26 90.00 C 0.00 0.00 0.00 8.77 +0.60 62 0 41 0
28MAY26 92.50 C 0.00 0.00 0.00 7.78 +0.49 62 0 6 0
28MAY26 95.00 C 6.85 6.85 6.85 6.94 +0.47 63 1 28 0
28MAY26 97.50 C 0.00 0.00 0.00 6.20 +0.47 63 0 43 0
28MAY26 100.00 C 0.00 0.00 0.00 5.53 +0.51 64 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 4.86 +0.47 64 0 95 0
28MAY26 105.00 C 4.10 4.10 4.10 4.25 +0.42 64 2 47 +2
28MAY26 107.50 C 0.00 0.00 0.00 3.70 +0.37 64 0 64 0
28MAY26 110.00 C 0.00 0.00 0.00 3.13 +0.32 63 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 2.72 +0.28 63 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 2.36 +0.25 63 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 2.04 +0.21 63 0 3 0
28MAY26 120.00 C 2.10 2.10 2.10 1.76 +0.18 63 1 5 0
28MAY26 122.50 C 0.00 0.00 0.00 1.52 +0.16 63 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 1.31 +0.14 63 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.13 +0.12 63 0 3 0
28MAY26 130.00 C 0.00 0.00 0.00 0.97 +0.10 63 0 10 0
28MAY26 132.50 C 0.00 0.00 0.00 0.83 +0.09 63 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.73 +0.09 63 0 16 0
28MAY26 137.50 C 0.00 0.00 0.00 0.61 +0.06 63 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.52 +0.05 63 0 9 0
29JUN26 21.00 C 0.00 0.00 0.00 67.79 +1.67 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 66.80 +1.80 79 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 65.81 +1.83 84 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 64.81 +1.80 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 63.82 +1.80 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 62.83 +1.94 76 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 61.83 +1.96 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 60.84 +1.92 62 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 59.85 +1.92 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 58.85 +1.88 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 57.86 +1.80 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 56.87 +1.98 63 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 55.88 +1.88 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 54.89 +2.01 65 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 53.90 +1.97 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 52.91 +1.64 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 51.68 +1.56 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 50.75 +1.45 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 49.94 +1.71 61 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 48.96 +1.76 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 47.98 +1.35 63 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 47.00 +1.84 63 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 45.67 +1.28 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 45.04 +1.60 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 44.07 +1.77 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.85 +1.47 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.14 +1.63 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.18 +1.66 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.92 +1.27 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.86 +1.28 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.29 +0.98 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.04 +1.13 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.71 +0.87 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.95 +1.26 57 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.60 +0.98 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.57 +1.04 56 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 23.48 +0.85 55 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 21.70 +0.90 56 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 20.00 +1.15 57 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.71 +1.51 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.88 +1.16 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 15.45 +0.72 59 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 14.29 +0.75 61 0 6 0
29JUN26 85.00 C 0.00 0.00 0.00 12.88 +0.67 60 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 11.85 +0.71 61 0 21 0
29JUN26 90.00 C 11.80 11.80 11.80 10.82 +0.65 61 1 24 +1
29JUN26 92.50 C 10.32 10.32 10.27 9.85 +0.57 61 8 9 -1
29JUN26 95.00 C 0.00 0.00 0.00 9.00 +0.54 62 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 8.24 +0.52 62 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 7.54 +0.57 63 0 27 0
29JUN26 102.50 C 0.00 0.00 0.00 6.87 +0.59 63 0 10 0
29JUN26 105.00 C 0.00 0.00 0.00 6.19 +0.54 63 0 17 0
29JUN26 107.50 C 6.00 6.00 5.95 5.57 +0.49 63 25 69 0
29JUN26 110.00 C 0.00 0.00 0.00 5.01 +0.45 63 0 31 0
29JUN26 112.50 C 0.00 0.00 0.00 4.50 +0.41 63 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 3.93 +0.37 62 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 3.63 +0.44 63 0 49 0
29JUN26 120.00 C 0.00 0.00 0.00 3.16 +0.30 62 0 132 0
29JUN26 122.50 C 0.00 0.00 0.00 2.83 +0.27 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.53 +0.24 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.27 +0.23 62 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 2.03 +0.20 62 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.81 +0.18 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.62 +0.17 62 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.44 +0.14 62 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.29 +0.13 62 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 1.15 +0.12 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.03 +0.11 62 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.92 +0.10 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.82 +0.09 62 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 0.73 +0.08 62 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.65 +0.07 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.58 +0.06 62 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.51 +0.05 62 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.46 +0.05 62 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.41 +0.05 62 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.36 +0.04 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.32 +0.03 62 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.29 +0.03 62 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.26 +0.03 62 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.23 +0.02 62 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.20 +0.01 62 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.18 +0.01 62 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.16 +0.01 62 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.14 +0.01 62 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.13 +0.01 62 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.11 0.00 62 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.10 0.00 62 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.09 0.00 62 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.08 0.00 62 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 52.09 +1.05 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 51.11 +1.40 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.19 +1.23 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.26 +1.37 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.35 +1.46 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.35 +1.33 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.44 +1.33 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.57 +1.30 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.72 +1.40 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.67 +1.14 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.82 +1.34 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.05 +1.29 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.19 +1.51 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.29 +1.39 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.21 +1.23 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.13 +1.29 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.05 +0.97 58 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 32.38 +0.88 60 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 30.34 +1.14 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 28.67 +1.26 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.98 +0.96 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.40 +0.87 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.83 +0.50 59 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 22.34 +0.94 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.06 +0.73 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 19.76 +0.68 60 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 18.57 +0.63 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.49 +0.82 61 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.66 +0.75 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.70 +0.68 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 14.81 +0.65 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.98 +0.62 63 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 13.20 +0.59 63 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 12.53 +0.68 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 11.82 +0.73 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 11.08 +0.69 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.38 +0.66 64 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 9.72 +0.62 64 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 9.11 +0.59 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.53 +0.56 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.99 +0.53 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 7.48 +0.50 64 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 7.00 +0.47 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.36 +0.24 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.14 +0.42 64 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.75 +0.55 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.22 +0.35 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 5.04 +0.49 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.72 +0.46 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 4.42 +0.31 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.02 +0.28 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.76 +0.26 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.52 +0.25 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.40 +0.33 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.19 +0.32 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.90 +0.21 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.72 +0.20 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.54 +0.18 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.38 +0.17 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.24 +0.17 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.10 +0.16 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.97 +0.15 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.84 +0.13 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.73 +0.13 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.62 +0.12 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.52 +0.11 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.43 +0.11 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.34 +0.10 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.26 +0.10 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.18 +0.06 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.11 +0.09 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.04 +0.08 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.98 +0.08 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.92 +0.07 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 43.49 +1.29 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 42.80 +1.40 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.02 +1.41 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.97 +1.37 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.37 +1.64 62 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 36.36 +1.31 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.51 +1.23 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.79 +1.10 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.45 +1.37 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.61 +0.64 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.34 +1.01 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.93 +0.94 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.44 +0.64 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.39 +0.76 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.06 +0.71 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 22.13 +1.01 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.20 +0.99 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.13 +0.73 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.20 +0.68 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.44 +0.72 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.63 +0.70 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.86 +0.68 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.13 +0.65 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 15.45 +0.72 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 14.83 +0.82 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.11 +0.79 64 0 0 0
30DEC26 110.00 C 13.70 13.70 13.70 13.43 +0.76 64 1 3 0
30DEC26 112.50 C 0.00 0.00 0.00 12.78 +0.73 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.16 +0.70 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.58 +0.68 64 0 0 0
30DEC26 120.00 C 12.65 12.65 12.65 11.02 +0.65 64 1 106 +1
30DEC26 122.50 C 0.00 0.00 0.00 10.49 +0.63 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 9.99 +0.60 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.51 +0.58 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 9.06 +0.56 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.63 +0.54 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 8.22 +0.51 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.83 +0.49 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.46 +0.47 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.11 +0.46 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.77 +0.43 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.46 +0.42 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.16 +0.40 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.87 +0.38 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.60 +0.37 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.34 +0.35 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.09 +0.34 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.86 +0.33 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.64 +0.32 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.42 +0.29 63 0 0 0
30DEC26 170.00 C 5.90 5.90 5.90 4.22 +0.28 63 7 7 0
30MAR27 60.00 C 0.00 0.00 0.00 36.73 +1.42 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.16 +1.40 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.66 +1.38 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.25 +1.39 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.73 +1.20 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.63 +1.35 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.23 +1.15 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.01 +1.08 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.08 +1.12 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.01 +1.15 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.01 +1.10 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.97 +0.76 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.18 +0.90 62 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 21.22 +0.67 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.45 +0.67 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.70 +0.65 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.98 +0.59 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.30 +0.57 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.66 +0.63 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.02 +0.75 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 16.44 +0.77 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.78 +0.74 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.14 +0.71 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.54 +0.69 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.96 +0.66 63 0 4 0
TOTAL CALL 464 9,186 -24
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 457 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 450 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 435 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 421 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 371 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 360 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 349 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 339 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 329 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 319 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 310 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 301 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 292 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 284 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 276 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 260 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 253 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 245 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 238 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 212 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 205 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 199 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 193 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 187 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 175 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 278 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 139 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 125 0
30MAR26 70.00 P 0.03 0.03 0.03 0.01 -0.01 77 1 445 -1
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 67 0 348 0
30MAR26 75.00 P 0.07 0.11 0.07 0.03 -0.09 65 6 134 0
30MAR26 77.50 P 0.16 0.16 0.16 0.09 -0.21 64 1 122 +1
30MAR26 80.00 P 0.29 0.44 0.29 0.25 -0.39 64 49 276 +29
30MAR26 82.50 P 0.51 0.87 0.51 0.59 -0.63 64 53 136 +15
30MAR26 85.00 P 0.86 1.55 0.86 1.19 -0.92 64 12 119 -1
30MAR26 87.50 P 1.50 2.80 1.50 2.14 -1.11 65 21 183 +1
30MAR26 90.00 P 2.70 3.92 2.68 3.47 -1.33 66 32 254 -22
30MAR26 92.50 P 0.00 0.00 0.00 5.03 -1.61 63 0 137 0
30MAR26 95.00 P 0.00 0.00 0.00 6.99 -1.71 63 0 100 0
30MAR26 97.50 P 0.00 0.00 0.00 9.16 -1.77 63 0 93 0
30MAR26 100.00 P 0.00 0.00 0.00 11.49 -1.79 64 0 51 0
30MAR26 102.50 P 0.00 0.00 0.00 14.32 -1.56 95 0 38 0
30MAR26 105.00 P 0.00 0.00 0.00 16.80 -1.59 106 0 28 0
30MAR26 107.50 P 0.00 0.00 0.00 19.23 -1.57 112 0 25 0
30MAR26 110.00 P 20.48 20.48 20.48 21.80 -1.35 126 1 38 -1
30MAR26 112.50 P 0.00 0.00 0.00 24.55 -1.10 151 0 15 -3
30MAR26 115.00 P 0.00 0.00 0.00 26.68 -1.59 137 0 5 -3
30MAR26 117.50 P 0.00 0.00 0.00 29.18 -1.57 145 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.81 -1.44 164 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.30 -1.42 172 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 37.09 -1.16 199 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 39.29 -1.46 187 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.81 -1.64 196 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 44.34 -1.75 206 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 46.76 -1.51 206 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 49.46 -1.73 230 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 51.84 -1.61 227 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 54.33 -1.49 233 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 56.80 -1.79 238 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 32 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 -0.04 63 0 7 0
29APR26 60.00 P 0.00 0.00 0.00 0.10 -0.08 61 0 7 0
29APR26 62.50 P 0.00 0.00 0.00 0.18 -0.13 61 0 39 0
29APR26 65.00 P 0.00 0.00 0.00 0.31 -0.18 61 0 72 0
29APR26 67.50 P 0.00 0.00 0.00 0.50 -0.26 62 0 40 0
29APR26 70.00 P 0.80 0.82 0.79 0.77 -0.36 61 18 100 +16
29APR26 72.50 P 0.00 0.00 0.00 1.14 -0.45 62 0 219 0
29APR26 75.00 P 1.90 1.91 1.47 1.63 -0.48 62 4 98 +1
29APR26 77.50 P 2.57 2.57 2.20 2.20 -0.57 61 8 100 +1
29APR26 80.00 P 2.89 3.32 2.89 2.94 -0.68 61 39 209 +36
29APR26 82.50 P 3.50 4.09 3.50 3.77 -0.83 61 6 227 -1
29APR26 85.00 P 4.40 4.40 4.40 4.82 -0.91 61 2 217 0
29APR26 87.50 P 5.69 6.35 5.69 6.10 -1.07 62 4 175 +2
29APR26 90.00 P 6.88 6.88 6.88 7.47 -1.14 62 1 157 +1
29APR26 92.50 P 0.00 0.00 0.00 9.09 -1.15 63 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 10.77 -1.49 64 0 62 0
29APR26 97.50 P 0.00 0.00 0.00 12.58 -1.39 65 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 14.47 -1.31 65 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 16.49 -1.44 66 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 18.61 -1.45 68 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 20.78 -1.48 69 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 23.06 -1.65 71 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.37 -1.35 73 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.74 -1.44 75 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 30.05 -1.50 76 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 32.60 -1.43 81 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 35.07 -0.79 84 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 37.40 -1.43 84 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 39.61 -1.47 82 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 42.53 -0.92 94 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 44.89 -1.20 94 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 47.38 -0.92 97 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 49.75 -1.44 98 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 52.26 -1.19 101 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 54.88 -0.94 106 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 57.00 -1.59 100 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.57 -0.15 63 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.83 -0.18 63 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 1.14 -0.26 63 0 7 0
28MAY26 67.50 P 0.00 0.00 0.00 1.55 -0.38 63 0 17 0
28MAY26 70.00 P 0.00 0.00 0.00 2.01 -0.46 62 0 2 0
28MAY26 72.50 P 0.00 0.00 0.00 2.67 -0.48 63 0 2 0
28MAY26 75.00 P 2.85 2.85 2.85 3.37 -0.54 63 6 10 -1
28MAY26 77.50 P 0.00 0.00 0.00 4.10 -0.54 62 0 83 0
28MAY26 80.00 P 4.90 4.90 4.90 5.06 -0.66 63 1 15 -1
28MAY26 82.50 P 0.00 0.00 0.00 6.09 -0.75 62 0 114 0
28MAY26 85.00 P 7.56 7.81 7.56 7.29 -0.81 63 5 98 0
28MAY26 87.50 P 0.00 0.00 0.00 8.61 -0.87 63 0 33 0
28MAY26 90.00 P 9.50 9.50 9.50 10.05 -0.94 64 1 114 0
28MAY26 92.50 P 10.88 10.88 10.88 11.56 -1.04 64 1 41 0
28MAY26 95.00 P 0.00 0.00 0.00 13.21 -1.09 64 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 14.96 -1.10 65 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 16.85 -1.02 66 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 18.73 -1.05 67 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 20.69 -1.03 67 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.73 -1.08 68 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 24.80 -1.04 69 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.97 -0.99 70 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.16 -0.98 70 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.42 -0.89 72 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.47 -1.21 71 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 36.04 -1.15 74 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 38.42 -0.73 76 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 40.27 -1.84 72 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 43.22 -1.19 79 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 45.42 -1.15 79 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 47.52 -1.44 76 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 49.99 -1.20 78 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 52.55 -1.01 81 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.02 63 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.02 63 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.03 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 -0.03 62 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.03 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 -0.04 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.22 -0.04 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.26 -0.06 63 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.30 -0.08 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.44 -0.11 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.64 -0.14 62 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.89 -0.16 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.23 -0.18 63 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.60 -0.23 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.09 -0.29 62 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 2.62 -0.34 62 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.23 -0.42 62 0 63 0
29JUN26 72.50 P 0.00 0.00 0.00 3.94 -0.51 62 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 4.78 -0.56 62 0 36 0
29JUN26 77.50 P 5.20 5.20 5.20 5.70 -0.62 62 2 70 0
29JUN26 80.00 P 0.00 0.00 0.00 6.68 -0.67 61 0 9 0
29JUN26 82.50 P 0.00 0.00 0.00 7.84 -0.72 62 0 134 0
29JUN26 85.00 P 8.54 8.54 8.54 9.10 -0.80 62 15 61 +15
29JUN26 87.50 P 10.45 10.45 10.45 10.47 -0.83 63 1 4 0
29JUN26 90.00 P 0.00 0.00 0.00 11.94 -0.88 63 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 13.50 -0.94 63 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 15.11 -1.02 64 0 32 0
29JUN26 97.50 P 0.00 0.00 0.00 16.84 -0.91 64 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 18.69 -0.87 65 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 20.53 -1.13 66 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.36 -1.35 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.34 -1.30 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.40 -1.40 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.46 -1.41 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.54 -1.07 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.73 -1.02 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.93 -1.30 69 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 37.14 -1.02 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.41 -1.14 71 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 41.75 -1.17 72 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.06 -0.79 73 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 46.10 -1.45 71 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 48.40 -1.32 72 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 50.87 -1.39 74 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 53.22 -1.30 75 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 55.38 -1.50 73 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 57.80 -1.32 74 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 60.39 -1.02 77 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 62.71 -1.32 77 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 65.09 -1.33 77 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 67.66 -1.41 80 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 69.87 -1.67 78 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.29 -1.11 78 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 75.05 -1.19 83 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.23 -1.20 80 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 79.70 -1.22 81 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 81.85 -1.61 77 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 84.93 -0.89 87 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.35 -0.95 88 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 89.68 -1.11 87 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 92.15 -1.31 88 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 94.43 -1.29 85 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.11 -1.41 90 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 99.38 -1.67 87 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 102.09 -1.06 92 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 104.35 -1.51 89 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 106.97 -1.18 92 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 109.43 -1.31 92 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 112.19 -1.42 98 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.04 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.29 -0.04 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 -0.06 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 -0.07 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.46 -0.06 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 -0.07 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 -0.12 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.69 -0.09 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.78 -0.13 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.88 -0.13 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 -0.15 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.14 -0.15 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.28 -0.15 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.42 -0.15 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.81 -0.22 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.28 -0.22 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.78 -0.34 63 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 3.32 -0.39 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.95 -0.41 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.70 -0.46 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.50 -0.50 63 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 6.36 -0.56 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 7.32 -0.59 62 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 8.38 -0.51 62 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 9.49 -0.56 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 10.68 -0.68 63 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 11.90 -0.72 62 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 13.27 -0.83 62 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 14.79 -0.73 63 0 36 0
29SEP26 90.00 P 0.00 0.00 0.00 16.23 -0.85 63 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 17.82 -0.92 63 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 19.47 -0.92 64 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 21.24 -1.03 65 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 23.14 -0.82 65 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 24.92 -0.75 66 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 26.65 -0.83 66 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 28.56 -1.23 66 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 30.50 -0.82 66 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 32.45 -0.83 67 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 34.40 -0.97 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.42 -0.90 67 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 38.51 -0.90 68 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 40.61 -1.09 68 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 42.71 -0.98 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.82 -0.82 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.04 -1.22 69 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 49.08 -1.19 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.25 -1.31 69 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 53.43 -1.49 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 55.85 -1.39 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 58.01 -1.30 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.62 -1.05 72 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 62.97 -1.05 73 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.24 -0.89 73 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.55 -0.96 74 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.30 -1.64 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.57 -1.74 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.18 -1.43 73 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 76.46 -1.32 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 78.63 -1.67 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 81.28 -1.39 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 83.50 -1.57 73 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 86.08 -1.30 75 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 88.28 -1.47 74 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 90.77 -1.07 75 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 92.89 -1.67 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 95.46 -1.48 75 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 97.73 -1.62 74 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 100.29 -1.42 76 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 102.58 -1.61 75 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 105.13 -1.52 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 107.58 -1.46 77 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 110.05 -1.42 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 112.42 -1.49 77 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.26 -0.18 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 2.45 -0.18 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.65 -0.19 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 3.21 -0.28 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 3.77 -0.31 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.41 -0.34 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.10 -0.43 62 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.88 -0.48 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.74 -0.52 62 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.70 -0.53 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.70 -0.58 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.78 -0.50 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.93 -0.53 62 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.14 -0.56 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.41 -0.62 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.71 -0.69 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.12 -0.73 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 17.61 -0.77 62 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 19.22 -0.74 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 20.76 -0.84 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.42 -0.90 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.14 -0.95 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.98 -0.87 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.75 -0.89 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 29.55 -1.19 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 31.38 -1.21 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.41 -0.92 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 35.24 -1.05 65 0 0 0
30DEC26 115.00 P 37.50 37.50 37.50 37.45 -0.81 66 7 7 0
30DEC26 117.50 P 0.00 0.00 0.00 39.24 -1.22 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.35 -1.08 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 43.39 -1.06 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 45.25 -1.24 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.48 -1.26 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.53 -0.83 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 51.66 -1.09 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 53.86 -1.02 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 55.77 -1.24 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.07 -1.22 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 60.50 -1.12 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 62.68 -1.05 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 64.51 -1.53 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.96 -1.30 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 69.15 -1.20 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.23 -1.55 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.64 -1.41 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.90 -1.24 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 78.01 -1.58 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 80.33 -1.42 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 82.57 -1.63 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.84 -1.51 69 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.59 -0.43 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.48 -0.46 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.46 -0.47 61 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.50 -0.51 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.57 -0.56 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.71 -0.59 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.92 -0.62 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.19 -0.66 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 15.52 -0.70 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.92 -0.73 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.36 -0.79 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.87 -0.84 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.46 -0.85 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 23.07 -0.92 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.75 -0.93 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.47 -1.00 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.15 -1.10 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.94 -1.07 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.78 -1.08 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.64 -1.12 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.53 -1.02 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.45 -1.15 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.52 -1.05 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.34 -1.12 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.32 -1.25 64 0 0 0
TOTAL PUT 297 10,122 +84
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$ 7.24
30MAR26 4.90 C 0.00 0.00 0.00 2.34 - 0 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 2.24 +0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.99 +0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.74 +0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 +0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.24 +0.11 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.75 +0.09 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 +0.08 58 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 +0.04 55 0 42 0
30MAR26 7.25 C 0.21 0.21 0.18 0.19 +0.02 57 2 53 +1
30MAR26 7.50 C 0.13 0.13 0.10 0.10 0.00 59 41 88 -21
30MAR26 7.75 C 0.06 0.06 0.06 0.05 0.00 61 120 303 -60
30MAR26 8.00 C 0.03 0.04 0.02 0.02 0.00 60 1,575 2,379 -1,550
30MAR26 8.25 C 0.01 0.01 0.01 0.01 0.00 64 29 214 -29
30MAR26 8.50 C 0.01 0.01 0.01 0.01 0.00 76 2 178 -1
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 246 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 221 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 147 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 353 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 125 0 84 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 134 0 165 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 151 0 169 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 166 0 69 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 181 0 72 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 195 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 208 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 220 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 232 0 2 0
29APR26 4.90 C 0.00 0.00 0.00 2.36 - 61 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 2.26 +0.12 58 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.01 +0.11 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.78 +0.12 56 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.55 +0.11 55 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.33 +0.10 55 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.12 +0.09 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.94 +0.11 55 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 0.76 +0.07 53 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.61 +0.05 53 0 41 0
29APR26 7.25 C 0.50 0.50 0.48 0.50 +0.06 55 4 43 -2
29APR26 7.50 C 0.40 0.41 0.40 0.39 +0.05 55 18 90 -16
29APR26 7.75 C 0.33 0.33 0.30 0.30 +0.04 55 17 81 +14
29APR26 8.00 C 0.24 0.26 0.22 0.23 +0.03 55 402 473 +324
29APR26 8.25 C 0.20 0.20 0.20 0.18 +0.03 56 30 300 -7
29APR26 8.50 C 0.14 0.14 0.12 0.13 +0.02 55 10 522 -5
29APR26 8.75 C 0.00 0.00 0.00 0.10 +0.02 56 0 537 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 0.00 55 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 +0.01 57 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
28MAY26 4.90 C 0.00 0.00 0.00 2.38 - 52 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 2.29 +0.12 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.06 +0.11 53 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.83 +0.10 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.62 +0.10 52 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.42 +0.09 52 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.24 +0.09 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.07 +0.08 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.90 +0.06 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.76 +0.05 51 0 43 0
28MAY26 7.25 C 0.64 0.64 0.64 0.65 +0.06 52 1 32 +1
28MAY26 7.50 C 0.00 0.00 0.00 0.54 +0.05 52 0 42 0
28MAY26 7.75 C 0.00 0.00 0.00 0.46 +0.05 53 0 223 0
28MAY26 8.00 C 0.39 0.39 0.39 0.38 +0.04 53 14 665 0
28MAY26 8.25 C 0.00 0.00 0.00 0.31 +0.03 53 0 532 0
28MAY26 8.50 C 0.00 0.00 0.00 0.25 +0.02 53 0 62 0
28MAY26 8.75 C 0.22 0.22 0.22 0.21 +0.03 54 30 57 -23
28MAY26 9.00 C 0.18 0.18 0.18 0.17 +0.02 54 95 130 +58
28MAY26 9.25 C 0.00 0.00 0.00 0.13 +0.01 53 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.11 +0.01 54 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.09 +0.01 54 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.03 0.00 55 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 0.00 55 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 - 51 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 2.33 +0.10 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 +0.10 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 +0.10 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.71 +0.09 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.52 +0.08 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 +0.08 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.19 +0.07 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.04 +0.07 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.91 +0.06 52 0 12 0
29JUN26 7.25 C 0.90 0.90 0.82 0.80 +0.06 52 2 2 +2
29JUN26 7.50 C 0.71 0.71 0.71 0.69 +0.05 52 5 200 0
29JUN26 7.75 C 0.61 0.61 0.61 0.60 +0.05 53 13 51 +13
29JUN26 8.00 C 0.59 0.59 0.53 0.52 +0.03 53 1,017 3,174 0
29JUN26 8.25 C 0.00 0.00 0.00 0.45 +0.04 53 0 309 0
29JUN26 8.50 C 0.00 0.00 0.00 0.38 +0.03 53 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.32 +0.02 52 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.28 +0.02 53 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 +0.01 52 0 61 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 +0.02 53 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 +0.02 53 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 +0.01 53 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 0.00 53 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.55 - 50 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 2.47 +0.09 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.28 +0.09 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 +0.09 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 +0.08 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.76 +0.08 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.61 +0.08 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.47 +0.07 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.33 +0.06 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.21 +0.06 51 0 9 0
29SEP26 7.25 C 0.00 0.00 0.00 1.11 +0.05 52 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 1.01 +0.05 52 0 1,271 0
29SEP26 7.75 C 0.00 0.00 0.00 0.92 +0.05 52 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.83 +0.04 52 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.75 +0.04 52 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 +0.04 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 +0.03 52 0 60 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 +0.03 52 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 +0.02 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 +0.02 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.40 +0.02 52 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 +0.02 51 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 +0.02 51 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 0.00 50 0 15 0
30DEC26 4.90 C 0.00 0.00 0.00 2.68 - 50 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.60 +0.09 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 +0.09 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 +0.09 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.09 +0.08 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 +0.08 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.80 +0.08 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.67 +0.07 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 +0.07 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 +0.05 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 +0.06 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.23 +0.05 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.14 +0.05 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.06 +0.06 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 +0.05 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 +0.04 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 +0.04 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 +0.03 50 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 +0.03 50 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 +0.04 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 +0.03 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 +0.03 51 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 +0.02 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.32 +0.02 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 +0.01 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 +0.01 50 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 2.80 - 50 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.73 +0.09 50 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.57 +0.09 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.41 +0.09 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.26 +0.09 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.11 +0.07 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.98 +0.07 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.85 +0.07 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.73 +0.06 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.62 +0.04 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.55 +0.09 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.45 +0.06 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.36 +0.05 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.27 +0.05 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.19 +0.05 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.11 +0.05 51 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.04 +0.05 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.97 +0.04 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 +0.04 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 +0.04 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 +0.03 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 +0.03 50 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 +0.03 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 +0.04 50 0 2 0
TOTAL CALL 3,427 16,821 -1,301
30MAR26 4.90 P 0.00 0.00 0.00 0.01 - 168 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 73 0 146 0
30MAR26 6.50 P 0.02 0.02 0.02 0.02 -0.02 66 17 245 -17
30MAR26 6.75 P 0.04 0.04 0.04 0.04 -0.04 59 54 220 -4
30MAR26 7.00 P 0.12 0.13 0.09 0.10 -0.06 59 53 209 -45
30MAR26 7.25 P 0.17 0.17 0.17 0.20 -0.10 58 40 358 +10
30MAR26 7.50 P 0.44 0.44 0.36 0.34 -0.14 53 7 291 -5
30MAR26 7.75 P 0.00 0.00 0.00 0.54 -0.15 52 0 303 0
30MAR26 8.00 P 0.00 0.00 0.00 0.77 -0.13 54 0 326 0
30MAR26 8.25 P 0.98 0.98 0.98 1.01 -0.13 0 4 246 0
30MAR26 8.50 P 1.25 1.25 1.25 1.26 -0.12 0 4 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.51 -0.14 0 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.76 -0.12 0 0 0 -51
30MAR26 9.25 P 0.00 0.00 0.00 2.01 -0.12 0 0 1 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 -0.12 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.76 -0.12 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.26 -0.12 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.26 -0.12 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.76 -0.12 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.26 -0.12 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.76 -0.12 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.26 -0.12 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 - 63 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 60 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 -0.01 57 0 88 0
29APR26 6.00 P 0.08 0.08 0.08 0.08 -0.02 56 2 153 0
29APR26 6.25 P 0.00 0.00 0.00 0.12 -0.03 55 0 127 0
29APR26 6.50 P 0.17 0.17 0.17 0.18 -0.04 54 27 269 +6
29APR26 6.75 P 0.00 0.00 0.00 0.26 -0.05 54 0 89 0
29APR26 7.00 P 0.36 0.36 0.36 0.36 -0.05 54 1 191 +1
29APR26 7.25 P 0.47 0.48 0.47 0.48 -0.07 54 31 201 +30
29APR26 7.50 P 0.56 0.66 0.56 0.64 -0.06 56 4 220 +2
29APR26 7.75 P 0.76 0.76 0.76 0.79 -0.10 54 17 211 0
29APR26 8.00 P 0.93 1.05 0.93 0.98 -0.07 56 8 331 +8
29APR26 8.25 P 1.16 1.16 1.16 1.20 -0.06 59 4 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.40 -0.04 59 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.60 -0.07 57 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.81 -0.11 54 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.04 -0.12 53 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.28 -0.12 54 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.52 -0.12 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.77 -0.11 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.26 -0.12 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.26 -0.12 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.76 -0.12 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.26 -0.12 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.76 -0.12 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.26 -0.12 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 - 53 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 2 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 0.11 -0.02 53 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.16 -0.03 53 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.23 -0.03 54 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.30 -0.04 53 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.39 -0.05 52 0 12 0
28MAY26 7.00 P 0.00 0.00 0.00 0.50 -0.06 52 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.63 -0.07 53 0 70 0
28MAY26 7.50 P 0.00 0.00 0.00 0.78 -0.06 53 0 44 0
28MAY26 7.75 P 0.92 0.92 0.92 0.94 -0.07 53 12 335 -12
28MAY26 8.00 P 0.00 0.00 0.00 1.11 -0.06 53 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.30 -0.08 54 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.48 -0.09 53 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.68 -0.10 53 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.89 -0.10 53 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.11 -0.10 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.33 -0.11 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.56 -0.11 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.80 -0.11 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.28 -0.11 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.26 -0.12 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.76 -0.12 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.26 -0.12 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 - 52 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.25 -0.03 53 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 -0.04 52 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.41 -0.04 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.51 -0.05 52 0 31 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 -0.05 52 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 0.75 -0.08 52 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.92 -0.05 53 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.07 -0.07 53 0 237 0
29JUN26 8.00 P 1.23 1.23 1.23 1.23 -0.07 53 1 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 -0.06 54 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 -0.10 52 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 -0.10 52 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 -0.10 52 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 -0.10 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 -0.11 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.63 -0.10 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.85 -0.11 52 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.31 -0.12 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.79 -0.11 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.27 -0.12 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 -0.12 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.26 -0.12 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.76 -0.12 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.26 -0.12 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 - 51 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 -0.02 51 0 0 0
29SEP26 5.50 P 0.29 0.29 0.29 0.29 -0.02 51 5 0 -5
29SEP26 5.75 P 0.00 0.00 0.00 0.36 -0.03 51 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 -0.03 51 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 -0.05 50 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.63 -0.05 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 -0.05 51 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 -0.05 51 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 -0.06 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.16 -0.07 51 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 -0.07 51 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 -0.07 51 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 -0.08 51 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.82 -0.09 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 -0.09 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 -0.09 51 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 -0.10 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 -0.09 51 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 -0.10 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.01 -0.10 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 -0.11 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.89 -0.11 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.35 -0.11 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.82 -0.11 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.30 -0.11 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.78 -0.12 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.27 -0.12 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 - 49 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.03 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 -0.02 50 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 -0.04 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 -0.04 49 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.80 -0.04 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.04 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 -0.05 49 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 -0.06 49 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.33 -0.06 49 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 -0.07 49 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 -0.07 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.83 -0.07 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 -0.07 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.17 -0.09 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.36 -0.09 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.55 -0.08 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 -0.09 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 -0.10 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.15 -0.09 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.56 -0.10 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.00 -0.10 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.44 -0.10 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.89 -0.11 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.35 -0.12 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.83 -0.11 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.30 -0.12 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 - 50 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.44 -0.05 49 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.03 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 -0.04 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 -0.04 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 -0.05 49 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 1.05 -0.06 48 0 3 0
30MAR27 7.00 P 1.19 1.19 1.19 1.19 -0.05 49 1 5 +1
30MAR27 7.25 P 0.00 0.00 0.00 1.33 -0.06 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.48 -0.06 49 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 -0.05 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.80 -0.06 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.96 -0.10 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.16 -0.07 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.33 -0.08 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.51 -0.09 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 -0.09 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.89 -0.09 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 -0.09 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.28 -0.09 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.69 -0.09 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.11 -0.10 50 0 0 0
TOTAL PUT 292 17,950 -81
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 0.00 201 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.33 0.00 189 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.83 0.00 177 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.33 0.00 164 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.83 0.00 149 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.33 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.83 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.33 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.83 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.33 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.83 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.34 0.00 119 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.84 0.00 111 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.34 0.00 103 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.84 -0.01 94 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.34 -0.01 85 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.84 -0.01 72 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.34 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.84 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.34 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.84 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.34 -0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.85 0.00 56 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.35 -0.01 50 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.85 -0.01 43 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.35 -0.01 37 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.85 -0.01 31 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.35 -0.01 25 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.85 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.35 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.85 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.35 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.86 -0.01 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.12 -0.03 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.62 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.13 -0.01 16 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.63 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.14 -0.01 10 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.65 -0.01 11 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.15 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.66 -0.01 7 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.16 -0.02 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.69 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.39 -0.01 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.77 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.13 -0.01 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 15 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 67.39 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.91 0.00 30 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.43 0.00 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.94 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.46 -0.01 25 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.98 0.00 27 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.49 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.01 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.53 0.00 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.04 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.56 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.08 -0.01 18 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.59 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.11 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.63 -0.01 14 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.15 0.00 14 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.66 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.18 -0.01 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.70 -0.01 10 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.21 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.73 -0.01 6 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.25 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.76 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.28 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.82 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.45 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.33 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.70 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.70 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.49 0.00 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.02 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.55 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.09 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.62 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.15 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.69 0.00 17 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.22 -0.01 15 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.75 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.29 0.00 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.82 -0.01 13 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.35 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.88 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.42 -0.01 10 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.95 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.48 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.02 -0.01 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.55 -0.01 6 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.08 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.62 0.00 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.15 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.69 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.24 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.85 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.57 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.54 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.86 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.63 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.82 -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 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 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 26.85 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.40 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.95 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.50 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.05 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.61 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.20 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.86 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.65 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.64 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.92 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.55 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.54 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.86 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.44 -0.01 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 0.00 216 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.77 -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 0.00 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.15 0.00 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 -0.01 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.14 0.00 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 1.49 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.25 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.32 -0.01 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 1.78 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.37 -0.01 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 0.00 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 1.01 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.96 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.48 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 82.55
30MAR26 30.00 C 0.00 0.00 0.00 52.56 +0.84 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 51.56 +0.92 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 50.56 +0.84 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 49.56 +0.95 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 48.56 +0.84 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 47.56 +0.83 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 46.56 +0.94 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 45.56 +0.94 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 44.56 +0.94 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.56 +0.80 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.56 +0.83 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.56 +0.84 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.56 +0.90 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.57 +0.84 185 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.57 +0.88 178 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.57 +0.91 170 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.57 +0.89 163 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.57 +0.92 156 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.57 +0.90 149 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 33.57 +0.82 143 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 32.57 +0.92 136 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 30.07 +0.83 119 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.57 +0.94 100 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.07 +0.93 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.57 +0.78 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.07 +0.83 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.57 +0.81 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.08 +0.98 64 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.61 +0.97 66 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 10.18 +0.63 64 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 7.87 +0.82 65 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 5.77 +0.69 65 0 32 0
30MAR26 80.00 C 0.00 0.00 0.00 3.91 +0.37 63 0 95 0
30MAR26 82.50 C 2.77 2.77 2.39 2.59 +0.40 66 28 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.55 +0.23 66 0 269 0
30MAR26 87.50 C 1.12 1.20 0.83 0.86 +0.13 65 48 163 +30
30MAR26 90.00 C 0.58 0.72 0.58 0.44 +0.07 65 37 239 -26
30MAR26 92.50 C 0.28 0.28 0.23 0.21 +0.03 65 35 177 +20
30MAR26 95.00 C 0.00 0.00 0.00 0.09 +0.01 65 0 100 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 0.00 66 0 651 0
30MAR26 100.00 C 0.05 0.08 0.05 0.02 0.00 68 4 528 -4
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 85 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 130 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 135 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 30.10 +0.79 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.63 +0.81 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.17 +0.71 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.78 +0.70 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.36 +0.63 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.72 +0.22 29 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.70 +0.54 49 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.42 +0.68 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.54 +0.76 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.67 +0.68 50 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 7.99 +0.60 50 0 513 0
29APR26 80.00 C 0.00 0.00 0.00 6.46 +0.50 49 0 57 0
29APR26 82.50 C 5.32 5.32 5.19 5.25 +0.46 50 31 73 +6
29APR26 85.00 C 4.48 4.48 4.48 4.16 +0.35 50 2 78 0
29APR26 87.50 C 0.00 0.00 0.00 3.25 +0.25 50 0 51 0
29APR26 90.00 C 2.75 2.90 2.40 2.54 +0.24 50 30 46 +24
29APR26 92.50 C 0.00 0.00 0.00 1.93 +0.20 50 0 63 0
29APR26 95.00 C 1.50 1.50 1.50 1.44 +0.15 50 1 117 +1
29APR26 97.50 C 1.15 1.15 1.15 1.06 +0.11 50 15 30 +12
29APR26 100.00 C 1.05 1.05 1.00 0.78 +0.09 50 30 73 +21
29APR26 102.50 C 0.00 0.00 0.00 0.56 +0.06 50 0 91 0
29APR26 105.00 C 0.61 0.61 0.61 0.40 +0.04 50 2 113 +2
29APR26 107.50 C 0.00 0.00 0.00 0.28 +0.03 50 0 17 0
29APR26 110.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 103 0
29APR26 112.50 C 0.00 0.00 0.00 0.14 +0.02 50 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 27.77 +0.30 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.69 +0.72 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.32 +0.69 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.99 +0.57 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.13 +0.90 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.91 +0.78 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.12 +0.85 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.23 +1.14 52 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.47 +1.02 52 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.61 +0.64 49 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 8.22 +0.52 49 0 44 0
28MAY26 82.50 C 0.00 0.00 0.00 7.03 +0.50 49 0 17 0
28MAY26 85.00 C 6.29 6.29 6.29 5.94 +0.43 49 15 45 +5
28MAY26 87.50 C 5.32 5.32 5.32 4.99 +0.35 49 15 45 +15
28MAY26 90.00 C 4.59 4.59 4.40 4.18 +0.33 49 16 85 +15
28MAY26 92.50 C 3.85 3.85 3.85 3.49 +0.32 50 30 78 +30
28MAY26 95.00 C 3.00 3.00 3.00 2.87 +0.28 50 1 21 +1
28MAY26 97.50 C 0.00 0.00 0.00 2.35 +0.24 49 0 7 0
28MAY26 100.00 C 0.00 0.00 0.00 1.91 +0.21 49 0 3 0
28MAY26 102.50 C 1.75 1.81 1.75 1.50 +0.17 49 30 30 +15
28MAY26 105.00 C 0.00 0.00 0.00 1.20 +0.13 49 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 0.96 +0.11 49 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.77 +0.10 49 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.61 +0.08 49 0 0 0
28MAY26 115.00 C 0.68 0.68 0.68 0.48 +0.06 49 15 30 0
29JUN26 46.00 C 0.00 0.00 0.00 37.14 +0.58 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.26 +0.68 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.29 +0.81 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.31 +0.66 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.35 +0.65 61 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.92 +0.50 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.55 +0.79 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.23 +0.87 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.33 +1.16 57 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 22.14 +0.97 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 20.06 +0.98 54 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 17.83 +0.66 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 16.21 +0.85 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 14.46 +0.94 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.85 +0.99 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 11.38 +0.93 51 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 9.79 +0.54 49 0 248 0
29JUN26 82.50 C 8.97 8.97 8.35 8.62 +0.54 49 32 47 +30
29JUN26 85.00 C 0.00 0.00 0.00 7.55 +0.46 49 0 297 0
29JUN26 87.50 C 0.00 0.00 0.00 6.58 +0.41 49 0 102 0
29JUN26 90.00 C 0.00 0.00 0.00 5.74 +0.38 49 0 141 0
29JUN26 92.50 C 5.39 5.39 5.39 4.99 +0.37 49 15 148 +15
29JUN26 95.00 C 4.72 4.72 4.72 4.30 +0.33 49 15 76 +15
29JUN26 97.50 C 4.13 4.13 4.13 3.69 +0.30 49 15 45 0
29JUN26 100.00 C 0.00 0.00 0.00 3.16 +0.27 49 0 63 0
29JUN26 102.50 C 3.04 3.04 3.04 2.61 +0.23 49 15 60 +15
29JUN26 105.00 C 0.00 0.00 0.00 2.22 +0.20 49 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 1.88 +0.17 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.60 +0.16 49 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.35 +0.13 49 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.14 +0.12 49 0 109 0
29JUN26 117.50 C 0.00 0.00 0.00 0.96 +0.10 49 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 0.80 +0.06 49 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.67 +0.07 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.56 +0.06 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.47 +0.05 49 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.39 +0.04 49 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 32.12 +0.55 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.02 +0.44 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.91 +0.52 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.94 +0.37 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.15 +0.58 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.68 +0.86 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.95 +1.12 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.34 +0.81 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.53 +0.67 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.37 +0.82 52 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 14.78 +0.61 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.62 +0.55 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.41 +0.53 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 11.36 +0.45 50 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 10.39 +0.42 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 9.56 +0.44 51 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 8.70 +0.40 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.01 +0.46 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.28 +0.43 51 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 6.62 +0.40 51 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 5.84 +0.20 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.46 +0.50 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.95 +0.46 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.36 +0.30 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.95 +0.27 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.58 +0.26 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.24 +0.24 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.93 +0.22 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.65 +0.20 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.40 +0.19 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.17 +0.17 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.96 +0.16 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.58 +0.45 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.58 +0.37 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.78 +0.46 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.91 +0.46 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.14 +0.43 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.94 +0.81 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.34 +0.91 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.84 +0.73 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 20.42 +0.72 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.07 +0.75 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.81 +0.89 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.41 +0.60 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.25 +0.47 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.25 +0.51 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.28 +0.43 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.39 +0.42 50 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 11.55 +0.43 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.78 +0.41 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.06 +0.42 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.38 +0.43 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.46 +0.15 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.10 +0.38 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.53 +0.36 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.00 +0.34 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.50 +0.32 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.04 +0.30 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.45 +0.13 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.38 +0.68 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.34 +0.42 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.98 +0.72 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.32 +0.90 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.79 +1.08 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.10 +0.81 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.04 +0.77 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 22.56 +0.73 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 21.34 +0.96 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.20 +1.07 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.06 +0.81 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.73 +0.49 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.77 +0.51 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.81 +0.48 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.97 +0.52 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.09 +0.48 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.31 +0.46 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.60 +0.49 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.94 +0.53 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.16 +0.42 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.61 +0.49 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.00 +0.47 51 0 0 0
TOTAL CALL 477 8,698 +242
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 301 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 292 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 283 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 274 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 266 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 258 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 242 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 235 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 220 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 173 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 167 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 161 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 109 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 124 0
30MAR26 70.00 P 0.08 0.08 0.08 0.04 -0.03 67 1 163 +1
30MAR26 72.50 P 0.00 0.00 0.00 0.11 -0.08 65 0 263 0
30MAR26 75.00 P 0.36 0.36 0.29 0.30 -0.16 65 6 776 -4
30MAR26 77.50 P 0.68 0.70 0.68 0.67 -0.31 64 2 235 -2
30MAR26 80.00 P 1.27 1.62 1.27 1.35 -0.48 63 20 407 -5
30MAR26 82.50 P 0.00 0.00 0.00 2.42 -0.67 63 0 262 0
30MAR26 85.00 P 3.95 3.95 3.95 3.93 -0.78 64 1 503 -1
30MAR26 87.50 P 0.00 0.00 0.00 5.76 -0.87 65 0 161 0
30MAR26 90.00 P 8.00 8.00 8.00 7.85 -0.93 65 1 553 -1
30MAR26 92.50 P 0.00 0.00 0.00 10.13 -0.96 65 0 86 0
30MAR26 95.00 P 0.00 0.00 0.00 12.52 -0.98 65 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 14.97 -0.99 65 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 17.79 -0.66 110 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 20.34 -0.61 125 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.83 -0.62 134 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.24 -0.71 137 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.70 -0.75 142 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.16 -0.79 147 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.69 -0.76 158 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.27 -0.68 174 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.84 -0.61 189 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.19 -0.76 182 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.66 -0.79 185 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.13 -0.82 188 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 47.77 -0.68 213 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 0.00 52 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.16 -0.05 50 0 21 0
29APR26 65.00 P 0.00 0.00 0.00 0.30 -0.08 50 0 116 0
29APR26 67.50 P 0.52 0.55 0.52 0.53 -0.11 50 18 104 +12
29APR26 70.00 P 0.77 0.77 0.77 0.87 -0.16 50 2 21 0
29APR26 72.50 P 0.00 0.00 0.00 1.29 -0.23 49 0 34 0
29APR26 75.00 P 0.00 0.00 0.00 1.90 -0.32 49 0 548 0
29APR26 77.50 P 0.00 0.00 0.00 2.69 -0.42 49 0 644 0
29APR26 80.00 P 0.00 0.00 0.00 3.69 -0.53 49 0 535 0
29APR26 82.50 P 4.50 4.50 4.50 4.94 -0.59 49 2 95 0
29APR26 85.00 P 0.00 0.00 0.00 6.35 -0.66 49 0 646 0
29APR26 87.50 P 0.00 0.00 0.00 7.97 -0.70 50 0 46 0
29APR26 90.00 P 0.00 0.00 0.00 9.73 -0.75 50 0 13 0
29APR26 92.50 P 0.00 0.00 0.00 11.59 -0.84 49 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 13.88 -0.50 52 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 15.88 -0.68 51 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 18.33 -0.43 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.59 -0.55 55 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 22.89 -0.71 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.53 -0.53 62 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.75 -0.75 59 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.16 -0.89 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.69 -0.76 64 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.22 -0.04 49 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.36 -0.07 49 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.60 -0.08 49 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.91 -0.12 49 0 25 0
28MAY26 67.50 P 0.00 0.00 0.00 1.32 -0.13 49 0 31 0
28MAY26 70.00 P 1.73 1.88 1.73 1.86 -0.13 49 35 141 0
28MAY26 72.50 P 2.19 2.37 2.19 2.47 -0.23 49 11 43 0
28MAY26 75.00 P 0.00 0.00 0.00 3.28 -0.24 49 0 133 0
28MAY26 77.50 P 0.00 0.00 0.00 4.19 -0.32 48 0 119 0
28MAY26 80.00 P 4.94 5.07 4.94 5.26 -0.40 48 45 523 +15
28MAY26 82.50 P 0.00 0.00 0.00 6.52 -0.47 48 0 90 0
28MAY26 85.00 P 7.70 7.88 7.70 7.93 -0.56 48 45 575 +15
28MAY26 87.50 P 0.00 0.00 0.00 9.49 -0.63 48 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 10.99 -0.64 47 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 12.77 -0.80 47 0 10 0
28MAY26 95.00 P 0.00 0.00 0.00 14.84 -0.66 48 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 16.84 -0.77 49 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 18.67 -0.83 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.85 -0.84 46 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.08 -1.02 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.53 -0.94 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.92 -0.76 49 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.47 -0.58 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.03 -0.58 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 -0.03 49 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.35 -0.05 49 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 0.55 -0.06 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.82 -0.07 49 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 1.20 -0.11 49 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 1.66 -0.15 49 0 204 0
29JUN26 67.50 P 0.00 0.00 0.00 2.17 -0.19 49 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 2.80 -0.19 48 0 108 0
29JUN26 72.50 P 0.00 0.00 0.00 3.59 -0.21 48 0 152 0
29JUN26 75.00 P 4.33 4.33 4.33 4.44 -0.29 48 15 405 +15
29JUN26 77.50 P 0.00 0.00 0.00 5.46 -0.38 48 0 400 0
29JUN26 80.00 P 6.43 6.80 6.43 6.61 -0.42 48 16 299 -15
29JUN26 82.50 P 0.00 0.00 0.00 7.90 -0.48 48 0 170 0
29JUN26 85.00 P 9.17 9.17 9.17 9.33 -0.52 48 15 460 0
29JUN26 87.50 P 10.61 10.69 10.61 10.87 -0.59 48 30 45 +15
29JUN26 90.00 P 12.24 12.32 12.24 12.52 -0.65 48 30 32 +29
29JUN26 92.50 P 0.00 0.00 0.00 14.08 -0.78 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 15.91 -0.84 47 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 17.77 -0.94 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.84 -0.92 48 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 21.80 -1.17 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.00 -1.21 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.55 -0.52 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.78 -0.64 51 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 31.03 -0.53 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.06 -0.72 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.71 -0.40 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.84 -0.85 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.46 -0.62 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.86 -0.59 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 45.20 -0.75 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.77 -0.72 56 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.08 -0.06 50 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 1.46 -0.13 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 1.88 -0.17 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.43 -0.12 50 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 3.10 -0.11 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.77 -0.13 50 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.53 -0.19 50 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 5.34 -0.22 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.30 -0.24 49 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 7.39 -0.24 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 8.50 -0.32 49 0 1 0
29SEP26 80.00 P 9.47 9.47 9.47 9.76 -0.32 49 15 190 0
29SEP26 82.50 P 0.00 0.00 0.00 11.14 -0.33 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 12.57 -0.37 49 0 49 0
29SEP26 87.50 P 0.00 0.00 0.00 14.05 -0.46 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 15.65 -0.50 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 17.72 -0.32 51 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 18.93 -0.85 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 20.97 -0.73 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.80 -0.59 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.78 -0.47 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.70 -0.70 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.73 -0.98 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.78 -0.56 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 32.88 -0.72 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.14 -0.81 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.29 -0.55 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.51 -0.49 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.72 -0.58 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.90 -0.69 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.95 -0.93 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.56 -0.56 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.10 -0.09 50 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.65 -0.13 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.25 -0.14 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.96 -0.07 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.67 -0.14 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.47 -0.18 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 6.31 -0.24 49 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.29 -0.21 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.31 -0.31 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.49 -0.23 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 10.70 -0.27 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 11.93 -0.33 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 13.30 -0.37 49 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 14.73 -0.41 49 0 37 0
30DEC26 87.50 P 0.00 0.00 0.00 16.31 -0.38 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.89 -0.42 49 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 19.64 -0.46 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.05 -0.62 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.81 -0.89 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.77 -0.75 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.62 -0.60 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.74 -0.64 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.68 -0.67 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.50 -0.49 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 34.68 -0.68 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.74 -0.68 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.75 -0.52 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.79 -0.11 51 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 4.47 -0.10 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.23 -0.11 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.02 -0.11 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.92 -0.16 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.95 -0.11 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.98 -0.14 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.09 -0.14 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.25 -0.19 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.52 -0.20 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.85 -0.21 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.23 -0.25 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.69 -0.34 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.19 -0.39 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.78 -0.42 49 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 21.47 -0.41 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.90 -0.80 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.64 -0.81 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.56 -0.74 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.25 -0.89 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.12 -0.92 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.03 -0.74 49 0 0 0
TOTAL PUT 310 13,641 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 112.40
27MAR26 82.50 C 0.00 0.00 0.00 29.91 +5.19 0 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 27.41 +5.19 0 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 24.91 +5.19 0 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 22.41 +5.19 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 19.91 +5.19 0 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 17.41 +5.19 0 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 14.92 +5.19 71 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 12.42 +5.15 59 0 3 0
27MAR26 102.50 C 0.00 0.00 0.00 9.96 +4.84 63 0 2 0
27MAR26 105.00 C 5.00 5.00 5.00 7.49 +4.40 53 2 170 0
27MAR26 107.50 C 2.50 6.00 2.29 5.23 +3.64 55 114 289 +50
27MAR26 110.00 C 1.50 3.60 0.72 3.41 +2.74 60 1,839 1,477 +1,307
27MAR26 112.50 C 0.58 2.01 0.27 2.01 +1.78 61 829 339 +139
27MAR26 115.00 C 0.19 1.23 0.09 1.12 +1.05 64 873 574 +439
27MAR26 117.50 C 0.06 0.78 0.06 0.52 +0.50 64 281 285 +181
27MAR26 120.00 C 0.43 0.43 0.16 0.21 +0.20 63 156 170 +135
27MAR26 122.50 C 0.22 0.22 0.22 0.08 +0.07 64 2 65 +2
27MAR26 125.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 26 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 57.42 +5.20 168 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 54.92 +5.20 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.42 +5.15 0 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 49.92 +5.19 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.42 +5.19 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 44.92 +5.19 0 0 0 0
30MAR26 70.00 C 38.55 38.55 38.55 42.42 +5.20 0 5 571 -5
30MAR26 72.50 C 0.00 0.00 0.00 39.93 +5.20 123 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.43 +5.20 112 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 35.11 +5.38 164 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 32.43 +5.20 90 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 29.93 +4.74 78 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 27.43 +5.19 0 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 24.93 +5.19 0 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 22.43 +5.19 0 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 19.93 +5.19 0 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 17.44 +5.19 53 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 14.94 +5.15 44 0 1,075 0
30MAR26 100.00 C 0.00 0.00 0.00 12.47 +5.05 47 0 2,430 0
30MAR26 102.50 C 6.70 6.70 6.70 10.06 +4.67 47 5 1,313 0
30MAR26 105.00 C 5.10 7.65 5.00 7.92 +4.44 53 6 2,216 -4
30MAR26 107.50 C 3.06 5.50 2.68 5.67 +3.64 47 167 2,130 +63
30MAR26 110.00 C 1.93 4.50 1.04 3.91 +2.86 48 1,801 4,717 -515
30MAR26 112.50 C 0.95 3.05 0.47 2.48 +2.00 47 3,362 2,746 -44
30MAR26 115.00 C 0.42 1.98 0.22 1.50 +1.31 48 4,695 7,793 +513
30MAR26 117.50 C 0.23 1.30 0.14 0.81 +0.74 48 2,100 3,058 +571
30MAR26 120.00 C 0.10 0.79 0.10 0.40 +0.37 48 978 7,047 -30
30MAR26 122.50 C 0.26 0.42 0.25 0.18 +0.17 47 361 1,756 +5
30MAR26 125.00 C 0.19 0.34 0.16 0.08 +0.07 48 441 8,461 +46
30MAR26 127.50 C 0.19 0.23 0.19 0.03 +0.02 48 60 1,925 +60
30MAR26 130.00 C 0.04 0.04 0.04 0.01 0.00 47 4 5,269 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,112 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,432 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 882 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10,148 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 997 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 401 0
30MAR26 155.00 C 0.04 0.04 0.04 0.01 0.00 96 10 466 -10
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 109 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 113 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 117 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 121 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 124 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 128 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 0.00 139 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 0.00 146 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 149 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 153 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 156 0 49 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 162 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 168 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 174 0 96 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 180 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 186 0 34 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 192 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 197 0 62 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 202 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 207 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 212 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 217 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 222 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 227 0 59 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 231 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 236 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 240 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 245 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 249 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 253 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 257 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 261 0 157 0
02APR26 82.50 C 0.00 0.00 0.00 29.95 +4.76 69 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 27.45 +5.20 60 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 24.95 +5.19 49 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 22.45 +5.19 0 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 19.96 +4.74 48 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 17.47 +5.16 46 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 15.02 +5.11 48 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 12.61 +4.96 47 0 26 0
02APR26 102.50 C 0.00 0.00 0.00 10.30 +4.53 47 0 0 0
02APR26 105.00 C 5.87 5.87 5.87 8.14 +4.17 47 30 43 +30
02APR26 107.50 C 3.77 4.56 3.77 6.01 +3.45 44 130 173 +70
02APR26 110.00 C 2.55 4.25 2.30 4.66 +3.13 50 201 324 +173
02APR26 112.50 C 1.40 3.50 0.84 3.24 +2.40 49 234 148 +91
02APR26 115.00 C 0.83 2.27 0.70 2.16 +1.73 48 911 339 +199
02APR26 117.50 C 0.55 1.50 0.55 1.37 +1.17 48 466 323 +289
02APR26 120.00 C 0.15 1.09 0.15 0.83 +0.74 48 681 547 +516
02APR26 122.50 C 0.23 0.66 0.23 0.47 +0.43 48 118 56 +56
02APR26 125.00 C 0.40 0.48 0.40 0.26 +0.24 48 62 62 +62
02APR26 127.50 C 0.28 0.32 0.28 0.13 +0.12 47 66 66 +66
02APR26 130.00 C 0.07 0.22 0.07 0.07 +0.06 48 9 9 +9
29APR26 55.00 C 0.00 0.00 0.00 57.45 +5.03 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 54.96 +5.20 100 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 52.46 +5.19 86 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 49.96 +5.19 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 47.46 +5.19 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 44.97 +5.20 78 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 42.47 +5.20 67 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.97 +5.19 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.47 +5.19 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 35.11 +5.33 82 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.48 +5.20 49 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.98 +4.79 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.48 +5.19 0 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 24.99 +5.19 41 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 22.50 +5.19 40 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 20.01 +4.79 38 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 17.55 +5.09 38 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 15.14 +4.94 38 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 12.81 +4.71 38 0 323 0
29APR26 102.50 C 8.50 8.50 8.50 10.63 +4.20 38 1 1,720 0
29APR26 105.00 C 6.37 6.37 5.75 8.62 +3.81 38 51 1,128 +25
29APR26 107.50 C 4.22 6.51 3.88 6.64 +3.22 36 70 1,614 +1
29APR26 110.00 C 3.45 4.50 3.12 5.37 +2.87 38 374 2,233 +103
29APR26 112.50 C 2.27 3.97 2.12 4.07 +2.33 38 362 1,437 +95
29APR26 115.00 C 1.23 3.39 1.23 3.05 +1.85 38 795 3,877 -34
29APR26 117.50 C 1.20 2.46 1.00 2.34 +1.53 39 326 1,556 +24
29APR26 120.00 C 0.79 2.00 0.64 1.71 +1.17 39 958 1,048 +50
29APR26 122.50 C 0.61 1.02 0.51 1.23 +0.88 39 115 570 +15
29APR26 125.00 C 0.48 1.09 0.37 0.88 +0.65 38 312 825 -87
29APR26 127.50 C 0.48 0.93 0.48 0.62 +0.47 38 75 880 0
29APR26 130.00 C 0.43 0.63 0.43 0.44 +0.35 38 97 301 +95
29APR26 132.50 C 0.50 0.50 0.50 0.30 +0.24 38 10 150 0
29APR26 135.00 C 0.19 0.40 0.19 0.20 +0.16 38 144 227 +137
29APR26 137.50 C 0.32 0.32 0.32 0.14 +0.12 38 8 209 +8
29APR26 140.00 C 0.14 0.20 0.14 0.10 +0.09 39 6 480 +6
29APR26 142.50 C 0.00 0.00 0.00 0.06 +0.05 38 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 6 0
29APR26 147.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 57.45 +5.03 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 54.96 +5.20 90 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 52.46 +5.19 82 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 49.96 +5.19 72 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 47.46 +5.19 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 44.97 +5.20 71 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 42.47 +4.85 64 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 39.97 +5.19 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 37.47 +5.19 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 35.11 +5.33 69 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.48 +5.19 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.98 +4.79 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.48 +4.80 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.00 +4.84 41 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.53 +5.07 40 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 20.10 +4.88 40 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 17.73 +4.77 40 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 15.48 +4.52 40 0 594 0
28MAY26 100.00 C 9.80 11.50 9.80 13.41 +4.24 40 5 575 -5
28MAY26 102.50 C 9.00 9.00 9.00 11.52 +3.72 40 1 1,568 -1
28MAY26 105.00 C 0.00 0.00 0.00 9.80 +3.31 40 0 1,740 0
28MAY26 107.50 C 6.50 7.38 6.50 8.25 +2.89 40 74 717 +2
28MAY26 110.00 C 5.30 6.03 5.30 6.97 +2.59 40 94 938 -12
28MAY26 112.50 C 4.37 5.10 4.37 5.98 +2.39 40 79 911 +30
28MAY26 115.00 C 4.16 4.36 4.16 5.03 +2.12 40 89 3,447 -8
28MAY26 117.50 C 3.35 3.35 3.35 4.24 +1.91 41 29 369 0
28MAY26 120.00 C 2.15 3.75 2.15 3.52 +1.64 41 154 359 +27
28MAY26 122.50 C 1.69 2.63 1.69 2.93 +1.44 41 239 637 +106
28MAY26 125.00 C 2.64 2.66 2.13 2.40 +1.23 41 85 455 -60
28MAY26 127.50 C 1.22 2.25 1.22 1.96 +1.03 40 83 829 +4
28MAY26 130.00 C 1.10 1.55 1.10 1.60 +0.89 40 12 162 +10
28MAY26 132.50 C 1.08 1.10 1.08 1.28 +0.72 40 3 156 +2
28MAY26 135.00 C 0.79 1.26 0.79 1.04 +0.61 40 4 147 +4
28MAY26 137.50 C 0.00 0.00 0.00 0.82 +0.49 40 0 174 0
28MAY26 140.00 C 0.85 0.85 0.85 0.66 +0.41 40 3 13 +3
28MAY26 142.50 C 0.00 0.00 0.00 0.52 +0.33 40 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.41 +0.27 40 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.32 +0.21 40 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.25 +0.17 40 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 0.19 +0.13 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.15 +0.10 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.11 +0.07 40 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.09 +0.06 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.07 +0.05 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 57.45 +5.03 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.96 +5.20 79 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.46 +5.19 73 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.96 +5.19 65 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.46 +5.19 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.97 +5.20 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.47 +4.85 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.97 +5.19 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.47 +5.19 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.11 +5.33 59 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.48 +5.19 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.98 +4.79 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.49 +4.81 39 0 0 0
29JUN26 87.50 C 24.01 24.01 23.99 25.02 +4.86 38 50 50 +50
29JUN26 90.00 C 0.00 0.00 0.00 22.60 +4.97 39 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 20.10 +4.62 35 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 18.01 +4.45 38 0 150 0
29JUN26 97.50 C 15.05 15.05 15.05 15.95 +4.14 38 10 779 0
29JUN26 100.00 C 0.00 0.00 0.00 14.07 +3.76 38 0 3,000 0
29JUN26 102.50 C 0.00 0.00 0.00 12.39 +3.26 38 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 11.00 +3.14 39 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 9.71 +2.94 39 0 1,581 0
29JUN26 110.00 C 6.86 8.30 6.86 8.47 +2.67 39 49 2,807 +49
29JUN26 112.50 C 7.05 7.05 7.05 7.26 +2.27 39 2 3,962 0
29JUN26 115.00 C 5.10 6.00 5.10 6.51 +2.26 39 66 2,372 +57
29JUN26 117.50 C 4.05 5.00 4.05 5.59 +1.99 39 120 1,672 0
29JUN26 120.00 C 3.67 4.99 3.55 4.86 +1.83 39 328 2,777 -188
29JUN26 122.50 C 2.76 4.34 2.76 4.14 +1.58 39 74 1,147 -44
29JUN26 125.00 C 2.72 2.72 2.39 3.57 +1.44 39 25 8,407 +1
29JUN26 127.50 C 2.64 2.64 2.64 3.01 +1.22 39 10 552 0
29JUN26 130.00 C 2.06 2.80 1.94 2.59 +1.12 39 13 2,058 -8
29JUN26 132.50 C 1.66 2.30 1.66 2.16 +0.93 39 5 593 +1
29JUN26 135.00 C 2.06 2.06 2.06 1.85 +0.84 39 7 712 0
29JUN26 137.50 C 1.31 1.31 1.31 1.54 +0.71 39 2 224 0
29JUN26 140.00 C 0.00 0.00 0.00 1.30 +0.62 39 0 1,330 0
29JUN26 142.50 C 1.01 1.15 1.01 1.08 +0.53 39 21 532 +1
29JUN26 145.00 C 0.90 0.90 0.90 0.90 +0.45 39 10 435 0
29JUN26 147.50 C 0.82 0.82 0.82 0.75 +0.39 39 15 224 -15
29JUN26 150.00 C 0.98 0.98 0.98 0.62 +0.32 39 15 409 -15
29JUN26 152.50 C 0.82 0.82 0.82 0.52 +0.28 39 5 305 0
29JUN26 155.00 C 0.80 0.80 0.80 0.42 +0.23 39 15 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.34 +0.18 38 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.29 +0.17 39 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 +0.13 39 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.19 +0.11 39 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.16 +0.09 39 0 197 0
29JUN26 170.00 C 0.40 0.40 0.40 0.12 +0.07 38 4 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.10 +0.06 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 +0.05 38 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 +0.05 39 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 +0.03 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 57.45 +5.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.96 +5.20 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.46 +5.19 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.96 +5.19 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.46 +5.19 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.97 +5.20 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.47 +4.85 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.97 +5.19 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.47 +5.17 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.11 +5.24 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.55 +5.08 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.22 +4.66 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.97 +4.79 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.44 +4.31 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 23.24 +3.56 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.15 +4.20 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 19.89 +3.57 37 0 210 0
29SEP26 97.50 C 18.48 18.48 18.48 18.36 +3.48 38 10 1,415 +10
29SEP26 100.00 C 0.00 0.00 0.00 16.97 +3.35 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 15.59 +2.84 38 0 242 0
29SEP26 105.00 C 15.00 15.00 15.00 14.40 +2.79 38 2 1,256 -2
29SEP26 107.50 C 0.00 0.00 0.00 13.79 +3.26 40 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 12.65 +3.14 40 0 2,514 0
29SEP26 112.50 C 0.00 0.00 0.00 11.47 +2.84 40 0 576 0
29SEP26 115.00 C 0.00 0.00 0.00 10.61 +2.86 40 0 4,452 0
29SEP26 117.50 C 0.00 0.00 0.00 9.69 +2.68 40 0 1,568 0
29SEP26 120.00 C 0.00 0.00 0.00 8.91 +2.60 41 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 8.14 +2.51 41 0 814 0
29SEP26 125.00 C 6.52 6.52 6.52 7.45 +2.36 41 2 583 +2
29SEP26 127.50 C 0.00 0.00 0.00 6.75 +2.21 41 0 308 0
29SEP26 130.00 C 5.12 5.60 5.12 6.11 +2.06 41 8 326 -2
29SEP26 132.50 C 0.00 0.00 0.00 5.57 +1.92 40 0 317 0
29SEP26 135.00 C 0.00 0.00 0.00 5.03 +1.89 40 0 341 0
29SEP26 137.50 C 0.00 0.00 0.00 4.53 +1.73 40 0 262 0
29SEP26 140.00 C 3.50 4.30 3.50 4.13 +1.62 40 2 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 3.62 +1.40 40 0 65 0
29SEP26 145.00 C 2.95 2.95 2.95 3.23 +1.27 40 12 327 0
29SEP26 147.50 C 3.20 3.20 3.20 3.03 +1.27 40 3 106 +3
29SEP26 150.00 C 0.00 0.00 0.00 2.66 +1.10 40 0 251 0
29SEP26 152.50 C 0.00 0.00 0.00 2.37 +1.01 40 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.14 +0.91 40 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.94 +0.85 40 0 51 0
29SEP26 160.00 C 2.06 2.10 2.06 1.74 +0.79 40 6 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.54 +0.70 40 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 1.40 +0.65 40 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 1.26 +0.60 40 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 1.13 +0.56 40 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.99 +0.48 40 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.90 +0.43 40 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.81 +0.41 40 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.75 +0.41 40 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.66 +0.34 40 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.58 +0.30 40 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 57.45 +5.01 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.96 +5.20 52 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 52.46 +5.19 49 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 49.96 +5.19 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.46 +5.19 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.97 +5.19 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.48 +4.86 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.00 +4.96 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.63 +4.93 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.47 +4.85 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.55 +4.72 41 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 31.62 +4.75 41 0 0 0
30DEC26 85.00 C 27.42 27.42 27.42 29.46 +4.18 39 5 9 +5
30DEC26 87.50 C 0.00 0.00 0.00 28.16 +4.55 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.89 +4.34 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 24.31 +3.82 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 22.69 +3.68 39 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 21.14 +3.29 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 19.62 +3.16 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 18.40 +2.75 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 17.22 +2.61 38 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 16.19 +2.60 39 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 15.52 +2.88 40 0 542 0
30DEC26 112.50 C 12.60 12.60 12.60 14.47 +2.74 40 30 376 +12
30DEC26 115.00 C 0.00 0.00 0.00 13.42 +2.52 40 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 12.48 +2.41 40 0 174 0
30DEC26 120.00 C 11.73 11.73 11.73 11.62 +2.31 40 30 381 0
30DEC26 122.50 C 10.20 10.20 10.20 10.76 +2.13 39 1 24 0
30DEC26 125.00 C 0.00 0.00 0.00 9.94 +1.99 39 0 303 0
30DEC26 127.50 C 0.00 0.00 0.00 9.26 +1.96 39 0 140 0
30DEC26 130.00 C 8.70 8.70 8.70 8.58 +1.81 39 1 217 0
30DEC26 132.50 C 7.31 8.60 7.31 7.90 +1.65 39 3 5 +3
30DEC26 135.00 C 0.00 0.00 0.00 7.33 +1.60 39 0 159 0
30DEC26 137.50 C 0.00 0.00 0.00 6.80 +1.68 39 0 38 0
30DEC26 140.00 C 5.53 5.69 5.53 6.28 +1.54 39 4 171 +4
30DEC26 142.50 C 0.00 0.00 0.00 5.75 +1.39 39 0 32 0
30DEC26 145.00 C 0.00 0.00 0.00 5.19 +1.21 39 0 91 0
30DEC26 147.50 C 0.00 0.00 0.00 4.81 +1.15 39 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 4.43 +1.04 39 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 4.05 +0.94 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 3.76 +0.92 39 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.48 +0.88 39 0 10 0
30DEC26 160.00 C 3.10 3.10 3.10 3.21 +0.80 39 5 44 +5
30DEC26 162.50 C 0.00 0.00 0.00 2.93 +0.71 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.70 +0.68 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.50 +0.67 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.31 +0.61 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.12 +0.55 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 1.93 +0.49 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.79 +0.48 39 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.66 +0.47 39 0 6 0
30DEC26 182.50 C 2.06 2.20 2.06 1.53 +0.43 39 2 8 +2
30DEC26 185.00 C 2.06 2.30 2.06 1.40 +0.38 39 9 205 +6
30MAR27 55.00 C 0.00 0.00 0.00 57.45 +5.01 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.96 +5.10 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.46 +5.19 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 49.96 +5.18 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.46 +5.02 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.05 +5.04 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.99 +4.88 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.90 +4.70 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.95 +4.98 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 36.95 +4.66 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.89 +4.59 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.89 +4.05 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.52 +4.63 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.15 +3.22 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.20 +4.14 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.07 +3.41 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 24.68 +2.83 38 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 23.19 +3.51 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 21.76 +2.79 38 0 405 0
30MAR27 102.50 C 0.00 0.00 0.00 20.81 +2.84 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 19.38 +2.39 38 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 18.15 +2.19 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 17.86 +2.86 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 16.80 +2.77 39 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 15.91 +2.72 39 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 15.01 +2.65 40 0 3 0
30MAR27 120.00 C 14.02 14.02 14.02 14.18 +2.66 40 30 60 -30
30MAR27 122.50 C 0.00 0.00 0.00 13.36 +2.56 40 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 12.52 +2.39 40 0 104 0
30MAR27 127.50 C 0.00 0.00 0.00 11.72 +2.25 40 0 17 0
30MAR27 130.00 C 11.17 11.17 11.17 11.06 +2.25 40 30 30 +22
30MAR27 132.50 C 0.00 0.00 0.00 10.39 +2.14 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.73 +1.99 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.07 +1.84 39 0 1 0
30MAR27 140.00 C 8.00 8.00 8.00 8.56 +1.84 39 40 47 +40
30MAR27 142.50 C 0.00 0.00 0.00 8.05 +1.97 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.54 +1.66 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.83 +1.49 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.39 +1.42 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.02 +1.42 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.66 +1.35 39 0 9 0
30MAR27 157.50 C 0.00 0.00 0.00 5.29 +1.24 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.92 +1.14 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.61 +1.10 39 0 1 0
TOTAL CALL 26,738 208,457 +4,973
27MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
27MAR26 100.00 P 0.08 0.08 0.06 0.02 -0.04 68 50 126 +10
27MAR26 102.50 P 0.15 0.15 0.15 0.05 -0.21 64 28 230 -15
27MAR26 105.00 P 0.35 0.35 0.20 0.17 -0.61 63 320 417 +230
27MAR26 107.50 P 0.68 0.81 0.64 0.49 -1.28 64 109 154 +73
27MAR26 110.00 P 1.55 1.80 0.97 1.11 -2.22 63 137 132 -20
27MAR26 112.50 P 0.00 0.00 0.00 2.22 -3.29 65 0 74 0
27MAR26 115.00 P 0.00 0.00 0.00 3.79 -4.06 67 0 26 0
27MAR26 117.50 P 0.00 0.00 0.00 5.76 -4.54 70 0 3 0
27MAR26 120.00 P 0.00 0.00 0.00 7.88 -4.92 69 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 10.21 -5.09 69 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 12.61 -5.19 61 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 15.10 -5.52 0 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 17.60 -5.42 0 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 20.43 -5.06 143 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 22.91 -5.12 154 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 210 0 125 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 198 0 378 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 186 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 175 0 157 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 164 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 154 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 144 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 134 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 124 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 305 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 105 0 327 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4,415 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 847 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,938 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,248 0
30MAR26 95.00 P 0.10 0.10 0.09 0.01 -0.01 55 52 4,576 -52
30MAR26 97.50 P 0.10 0.10 0.10 0.01 -0.04 47 31 5,608 +6
30MAR26 100.00 P 0.19 0.19 0.16 0.04 -0.14 48 687 13,734 -580
30MAR26 102.50 P 0.27 0.40 0.24 0.12 -0.39 47 1,488 3,147 -792
30MAR26 105.00 P 0.50 0.77 0.39 0.33 -0.77 48 1,588 6,615 +728
30MAR26 107.50 P 1.01 1.21 0.80 0.75 -1.41 48 731 3,472 -319
30MAR26 110.00 P 1.93 2.93 1.50 1.48 -2.19 48 3,185 9,102 -1,364
30MAR26 112.50 P 3.53 3.64 2.52 2.52 -3.03 47 130 3,958 +10
30MAR26 115.00 P 5.88 5.88 4.00 4.08 -3.87 49 28 7,595 0
30MAR26 117.50 P 8.05 8.46 5.86 5.84 -4.50 47 88 2,723 -46
30MAR26 120.00 P 12.50 12.50 9.25 7.95 -5.24 47 23 11,293 0
30MAR26 122.50 P 10.52 10.52 10.52 10.25 -5.51 47 10 1,376 -10
30MAR26 125.00 P 15.40 15.40 13.75 13.03 -5.30 70 21 5,096 -1
30MAR26 127.50 P 15.84 15.84 15.84 15.19 -5.43 59 10 1,049 0
30MAR26 130.00 P 0.00 0.00 0.00 17.65 -5.37 62 0 1,444 0
30MAR26 132.50 P 0.00 0.00 0.00 20.70 -5.36 105 0 378 0
30MAR26 135.00 P 0.00 0.00 0.00 22.91 -5.72 98 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 25.35 -4.95 102 0 197 -200
30MAR26 140.00 P 0.00 0.00 0.00 27.86 -4.94 109 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 30.28 -5.02 110 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.85 -4.95 123 0 19 0
30MAR26 147.50 P 0.00 0.00 0.00 35.34 -4.96 129 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 38.03 -4.77 149 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 40.23 -5.14 129 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 42.73 -5.07 135 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 45.30 -5.00 148 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 48.02 -4.78 173 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 50.34 -4.96 164 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 52.73 -5.31 156 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 55.39 -4.91 180 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.86 -4.97 182 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 60.36 -5.11 187 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.78 -5.04 183 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.28 -5.02 188 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.73 -5.07 185 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 70.28 -5.25 197 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.86 -4.97 213 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.43 -4.92 224 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.85 -4.95 220 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 80.35 -4.95 225 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.85 -5.21 229 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.35 -4.99 233 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.85 -4.98 237 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.86 -4.94 247 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.86 -5.01 255 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.88 -5.09 265 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.86 -5.14 270 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.86 -5.23 278 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.73 -5.07 263 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 122.86 -5.07 292 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.84 -4.97 297 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.86 -5.48 306 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.74 -5.09 291 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.72 -5.11 294 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.74 -5.19 304 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.85 -4.95 330 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.77 -5.30 321 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.60 -5.30 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 167.83 -5.04 344 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.83 -5.10 349 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.74 -5.06 338 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 182.94 -4.86 377 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.83 -4.97 365 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 1 0
02APR26 97.50 P 0.00 0.00 0.00 0.06 -0.10 48 0 32 0
02APR26 100.00 P 0.00 0.00 0.00 0.16 -0.24 48 0 173 0
02APR26 102.50 P 0.50 0.51 0.50 0.35 -0.51 48 96 176 +66
02APR26 105.00 P 1.00 1.22 0.82 0.70 -0.88 48 210 435 +120
02APR26 107.50 P 1.83 2.26 1.20 1.26 -1.38 48 325 310 +120
02APR26 110.00 P 2.64 3.31 1.99 2.08 -2.01 47 228 162 +148
02APR26 112.50 P 3.50 3.50 3.30 3.11 -2.76 46 4 1 +1
02APR26 115.00 P 0.00 0.00 0.00 4.79 -3.37 50 0 0 0
02APR26 117.50 P 0.00 0.00 0.00 6.56 -3.89 51 0 0 0
02APR26 120.00 P 9.50 9.50 9.50 8.35 -4.84 47 1 1 +1
02APR26 122.50 P 0.00 0.00 0.00 10.50 -5.26 47 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 13.03 -5.30 56 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 15.64 -5.27 67 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 18.16 -4.90 75 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 72.50 P 0.08 0.08 0.08 0.01 0.00 47 8 42 +8
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 332 0
29APR26 80.00 P 0.20 0.20 0.20 0.02 -0.02 39 5 257 +5
29APR26 82.50 P 0.00 0.00 0.00 0.04 -0.04 38 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.09 -0.06 39 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.16 -0.13 38 0 447 0
29APR26 90.00 P 0.58 0.58 0.54 0.29 -0.23 38 31 2,480 -14
29APR26 92.50 P 0.96 0.96 0.79 0.50 -0.37 38 31 1,213 -8
29APR26 95.00 P 1.13 1.30 1.01 0.81 -0.58 38 125 2,209 -7
29APR26 97.50 P 1.68 1.97 1.46 1.24 -0.85 38 423 3,056 +134
29APR26 100.00 P 2.26 2.52 1.97 1.83 -1.18 39 652 8,328 +204
29APR26 102.50 P 3.09 3.53 2.91 2.54 -1.60 38 212 3,358 -16
29APR26 105.00 P 4.09 4.56 3.62 3.47 -1.93 38 295 3,077 +97
29APR26 107.50 P 5.95 5.95 4.85 4.61 -2.25 38 632 2,365 +572
29APR26 110.00 P 6.08 6.83 6.08 5.90 -2.62 38 166 3,886 +127
29APR26 112.50 P 9.34 9.34 9.34 7.37 -3.14 38 12 778 0
29APR26 115.00 P 0.00 0.00 0.00 9.14 -3.42 39 83 832 0
29APR26 117.50 P 11.63 11.63 11.63 10.81 -4.37 38 1 626 0
29APR26 120.00 P 0.00 0.00 0.00 12.84 -4.17 38 83 541 +18
29APR26 122.50 P 15.80 15.80 15.80 15.37 -4.56 43 20 68 +20
29APR26 125.00 P 18.60 18.60 18.60 17.63 -3.93 45 84 103 +72
29APR26 127.50 P 0.00 0.00 0.00 19.97 -4.22 47 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 22.37 -4.56 49 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 24.71 -4.17 50 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 27.31 -4.86 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.74 -5.30 57 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.37 -4.41 63 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.76 -4.98 64 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 37.28 -4.46 67 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 39.74 -5.26 70 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 42.09 -4.47 69 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 44.33 -5.51 66 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 47.33 -4.41 79 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 49.51 -5.24 76 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 52.15 -4.32 81 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 54.65 -4.28 83 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 -0.03 40 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.07 -0.05 40 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.13 -0.08 40 0 72 0
28MAY26 80.00 P 0.00 0.00 0.00 0.21 -0.13 40 0 63 0
28MAY26 82.50 P 0.00 0.00 0.00 0.34 -0.20 40 0 140 0
28MAY26 85.00 P 0.00 0.00 0.00 0.53 -0.28 40 0 494 0
28MAY26 87.50 P 1.26 1.26 1.26 0.78 -0.41 40 2 583 0
28MAY26 90.00 P 0.00 0.00 0.00 1.12 -0.56 40 0 488 0
28MAY26 92.50 P 2.22 2.22 1.89 1.55 -0.76 40 151 777 +120
28MAY26 95.00 P 2.41 2.43 2.30 2.09 -0.97 40 146 2,427 -30
28MAY26 97.50 P 3.06 3.06 3.06 2.76 -1.20 41 10 2,238 +10
28MAY26 100.00 P 4.00 4.05 3.65 3.57 -1.32 41 14 2,281 +3
28MAY26 102.50 P 5.00 5.37 4.60 4.36 -1.78 40 18 3,494 -4
28MAY26 105.00 P 5.89 6.06 5.61 5.38 -1.92 40 17 1,499 -3
28MAY26 107.50 P 7.00 7.00 7.00 6.43 -2.29 39 30 781 +30
28MAY26 110.00 P 9.60 9.60 8.35 7.77 -2.55 39 150 3,285 -60
28MAY26 112.50 P 0.00 0.00 0.00 9.29 -3.02 40 0 208 0
28MAY26 115.00 P 0.00 0.00 0.00 11.30 -3.21 42 0 248 0
28MAY26 117.50 P 0.00 0.00 0.00 12.68 -3.84 40 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 14.90 -3.21 43 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 16.89 -3.41 43 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 18.94 -4.19 44 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 21.09 -4.37 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 23.24 -4.03 45 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 25.59 -3.65 47 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 27.71 -4.46 46 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 30.08 -4.96 48 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 32.37 -5.16 48 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 34.80 -4.94 49 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 37.40 -4.34 53 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 39.74 -5.26 53 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 42.09 -5.17 53 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 44.90 -4.94 59 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 47.33 -4.96 61 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 49.82 -4.93 62 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 52.21 -4.63 63 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 54.93 -4.58 68 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 66 0
29JUN26 67.50 P 0.33 0.33 0.33 0.04 -0.04 38 2 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.06 39 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 -0.09 39 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.21 -0.14 39 0 406 0
29JUN26 77.50 P 0.76 0.76 0.76 0.33 -0.20 39 1 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.49 -0.28 39 0 6,633 0
29JUN26 82.50 P 0.00 0.00 0.00 0.70 -0.39 39 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 0.98 -0.50 39 0 859 0
29JUN26 87.50 P 1.80 1.80 1.80 1.35 -0.64 39 40 808 +30
29JUN26 90.00 P 2.22 2.22 2.22 1.80 -0.82 39 45 1,329 -45
29JUN26 92.50 P 2.73 2.73 2.73 2.32 -1.02 39 41 1,513 +1
29JUN26 95.00 P 3.42 3.42 3.42 3.00 -1.14 39 30 5,554 0
29JUN26 97.50 P 4.00 4.00 4.00 3.76 -1.25 39 1 1,856 0
29JUN26 100.00 P 0.00 0.00 0.00 4.58 -1.46 39 0 4,297 0
29JUN26 102.50 P 6.11 6.50 6.11 5.52 -1.68 39 48 3,250 -8
29JUN26 105.00 P 7.29 8.10 7.07 6.56 -1.93 38 118 2,660 +3
29JUN26 107.50 P 8.08 8.08 8.08 7.88 -2.04 39 1 3,987 +1
29JUN26 110.00 P 9.10 9.41 9.10 9.41 -2.33 40 4 5,502 +2
29JUN26 112.50 P 11.92 11.92 11.92 10.53 -2.69 38 12 3,800 0
29JUN26 115.00 P 14.30 14.30 14.30 12.24 -2.92 39 1 3,886 +1
29JUN26 117.50 P 0.00 0.00 0.00 14.16 -2.88 40 0 2,897 0
29JUN26 120.00 P 0.00 0.00 0.00 16.00 -3.06 41 0 1,763 0
29JUN26 122.50 P 0.00 0.00 0.00 17.66 -4.03 40 0 2,432 0
29JUN26 125.00 P 0.00 0.00 0.00 19.87 -3.98 42 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.90 -3.56 42 0 634 0
29JUN26 130.00 P 0.00 0.00 0.00 24.06 -4.32 43 0 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 26.23 -3.31 43 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.50 -3.67 44 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 30.79 -4.25 45 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 32.91 -4.62 45 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 35.13 -5.04 45 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 37.47 -4.79 45 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.88 -5.12 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.80 -4.70 52 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 45.15 -4.69 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 47.33 -4.96 51 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 49.82 -4.93 53 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 52.21 -4.63 53 0 1,063 0
29JUN26 162.50 P 0.00 0.00 0.00 54.93 -4.58 57 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 57.34 -5.06 58 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 59.97 -4.37 61 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 61.67 -5.72 51 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 65.02 -4.97 64 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.54 -4.76 66 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.00 -4.62 67 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 71.67 -4.63 56 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 74.59 -5.01 65 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.54 -3.74 71 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 -0.03 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 -0.03 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.33 -0.06 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 -0.10 40 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 0.64 -0.14 40 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.85 -0.21 40 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 1.14 -0.25 40 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.46 -0.33 40 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.91 -0.38 40 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.39 -0.43 40 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 2.93 -0.57 40 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 3.52 -0.69 40 0 782 0
29SEP26 90.00 P 0.00 0.00 0.00 4.09 -0.91 40 0 1,926 0
29SEP26 92.50 P 0.00 0.00 0.00 4.79 -1.06 39 0 1,708 0
29SEP26 95.00 P 0.00 0.00 0.00 5.60 -1.17 39 0 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 6.50 -1.31 39 0 2,131 0
29SEP26 100.00 P 0.00 0.00 0.00 7.52 -1.44 39 0 6,926 0
29SEP26 102.50 P 0.00 0.00 0.00 8.55 -1.65 39 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 9.75 -1.61 39 0 4,790 0
29SEP26 107.50 P 0.00 0.00 0.00 10.97 -1.96 39 0 2,655 0
29SEP26 110.00 P 0.00 0.00 0.00 12.30 -2.15 39 0 3,891 0
29SEP26 112.50 P 0.00 0.00 0.00 13.70 -2.55 39 0 451 0
29SEP26 115.00 P 0.00 0.00 0.00 15.39 -2.55 39 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 17.36 -2.94 40 0 1,737 0
29SEP26 120.00 P 20.10 20.10 20.10 19.35 -2.09 41 4 828 0
29SEP26 122.50 P 0.00 0.00 0.00 20.96 -2.98 41 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 23.00 -2.71 42 0 470 0
29SEP26 127.50 P 0.00 0.00 0.00 24.91 -3.12 42 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 26.86 -2.68 43 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 28.89 -2.98 43 0 156 0
29SEP26 135.00 P 32.20 32.20 32.20 30.93 -3.53 43 2 105 -2
29SEP26 137.50 P 0.00 0.00 0.00 33.03 -3.25 44 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 35.20 -3.74 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 37.36 -3.57 44 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.33 -3.95 44 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.55 -3.99 44 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.55 -3.99 43 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 46.06 -4.06 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.43 -3.98 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.75 -4.00 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.23 -4.46 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.94 -4.57 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 57.73 -4.67 47 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 59.97 -4.66 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 62.38 -5.01 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 65.02 -4.97 49 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 67.54 -4.76 50 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 70.00 -4.62 51 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.38 -4.40 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.70 -4.94 51 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.54 -4.38 54 0 0 0
30DEC26 55.00 P 0.88 0.88 0.88 0.20 -0.10 39 1 343 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.29 -0.15 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 -0.19 39 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.54 -0.27 39 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.74 -0.33 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.96 -0.41 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.29 -0.46 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.62 -0.48 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.03 -0.65 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 2.47 -0.76 39 0 248 0
30DEC26 80.00 P 3.65 3.65 3.65 3.02 -0.88 39 10 631 0
30DEC26 82.50 P 4.08 4.08 4.08 3.58 -0.96 39 8 110 0
30DEC26 85.00 P 4.68 4.68 4.67 4.29 -0.90 39 8 522 +4
30DEC26 87.50 P 0.00 0.00 0.00 5.00 -0.96 39 0 136 0
30DEC26 90.00 P 6.00 6.00 6.00 5.78 -1.04 39 1 1,063 -1
30DEC26 92.50 P 0.00 0.00 0.00 6.59 -1.22 39 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 7.45 -1.39 39 0 1,256 0
30DEC26 97.50 P 0.00 0.00 0.00 8.40 -1.56 38 0 886 0
30DEC26 100.00 P 10.50 10.50 10.50 9.42 -1.76 38 1 879 0
30DEC26 102.50 P 0.00 0.00 0.00 10.52 -1.89 38 0 522 0
30DEC26 105.00 P 11.90 11.90 11.90 11.69 -2.08 38 1 1,497 +1
30DEC26 107.50 P 0.00 0.00 0.00 13.13 -2.05 38 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 14.51 -2.15 38 0 1,259 0
30DEC26 112.50 P 0.00 0.00 0.00 15.90 -2.45 38 0 615 0
30DEC26 115.00 P 17.30 17.30 17.30 17.02 -2.98 37 2 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 19.42 -2.52 39 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 21.23 -2.73 40 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 23.03 -3.07 40 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 24.81 -2.37 41 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 26.71 -3.27 41 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 28.53 -2.94 41 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.51 -3.41 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.48 -3.36 41 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 34.51 -3.74 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.60 -3.60 42 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 38.64 -3.92 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.75 -4.07 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 43.02 -3.20 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.09 -3.27 43 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 47.31 -3.65 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.47 -4.36 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.53 -3.86 43 0 0 0
30DEC26 160.00 P 53.50 53.50 53.50 53.74 -4.19 43 7 7 0
30DEC26 162.50 P 0.00 0.00 0.00 55.52 -4.71 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.37 -4.20 43 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 60.94 -4.02 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.01 -4.38 44 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 65.02 -4.97 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.54 -4.76 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.00 -4.62 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.38 -4.79 44 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 74.77 -4.87 44 0 0 0
30DEC26 185.00 P 79.90 79.90 79.90 77.54 -4.47 47 1 4 +1
30MAR27 55.00 P 0.00 0.00 0.00 0.46 -0.12 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.59 -0.20 39 0 0 0
30MAR27 60.00 P 1.50 1.50 1.50 0.79 -0.24 39 2 2 +2
30MAR27 62.50 P 0.00 0.00 0.00 1.01 -0.32 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.30 -0.37 39 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.65 -0.44 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.07 -0.46 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.49 -0.60 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.03 -0.62 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.59 -0.76 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 4.21 -0.86 39 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 4.89 -0.88 39 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 5.53 -0.99 39 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 6.27 -1.10 39 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.08 -1.18 38 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 7.95 -1.31 38 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 8.90 -1.44 38 0 35 0
30MAR27 97.50 P 0.00 0.00 0.00 9.93 -1.57 38 0 155 0
30MAR27 100.00 P 0.00 0.00 0.00 10.98 -1.75 38 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 12.20 -1.81 38 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 13.43 -1.94 38 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 14.67 -2.17 38 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 16.12 -2.21 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.59 -2.44 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 19.05 -2.62 38 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 21.05 -2.39 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.56 -3.19 39 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 24.49 -2.27 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.27 -2.95 39 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 28.11 -3.31 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.96 -3.32 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.96 -3.37 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.07 -3.28 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.63 -3.47 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.87 -2.70 41 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.89 -2.95 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.86 -3.93 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.68 -3.98 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.62 -3.92 40 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 47.90 -4.16 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.09 -3.74 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.58 -4.06 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.26 -4.55 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.71 -4.46 41 0 0 0
TOTAL PUT 13,373 271,602 -617
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 49.64
30MAR26 19.50 C 0.00 0.00 0.00 30.15 +0.84 262 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.65 +0.84 254 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.65 +0.84 238 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.65 +0.84 223 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.65 +0.84 209 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.65 +0.84 194 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.65 +0.84 180 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.65 +0.84 166 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.65 +0.84 150 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.65 +0.84 129 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.65 +0.84 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.65 +0.84 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.65 +0.84 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.65 +0.84 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.65 +0.84 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.65 +0.84 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.65 +0.84 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 13.65 +0.83 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 12.65 +0.83 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.65 +0.83 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.65 +0.83 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 9.65 +0.83 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.65 +0.83 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.66 +0.83 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.66 +0.82 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.67 +0.79 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.69 +0.73 46 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 3.75 +0.65 46 0 60 0
30MAR26 47.00 C 0.00 0.00 0.00 2.88 +0.55 47 0 307 0
30MAR26 48.00 C 0.00 0.00 0.00 2.09 +0.41 46 0 245 0
30MAR26 49.00 C 1.68 1.68 1.36 1.40 +0.28 45 31 297 +16
30MAR26 50.00 C 1.15 1.15 0.84 0.90 +0.18 45 50 168 +38
30MAR26 52.50 C 0.34 0.34 0.34 0.23 +0.02 47 21 241 -18
30MAR26 55.00 C 0.00 0.00 0.00 0.04 0.00 48 0 436 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 515 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 382 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 312 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 121 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 130 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 139 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 156 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 180 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 187 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 11.65 +0.65 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.66 +0.57 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.90 +0.72 45 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.96 +0.73 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.07 +0.70 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.21 +0.66 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.40 +0.62 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.63 +0.57 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.91 +0.52 44 0 37 0
29APR26 47.00 C 0.00 0.00 0.00 4.25 +0.47 44 0 30 0
29APR26 48.00 C 0.00 0.00 0.00 3.64 +0.41 44 0 157 0
29APR26 49.00 C 3.32 3.32 3.32 3.07 +0.36 43 15 225 0
29APR26 50.00 C 2.50 2.80 2.35 2.55 +0.26 43 133 403 +14
29APR26 52.50 C 1.55 1.70 1.55 1.61 +0.21 43 37 204 +25
29APR26 55.00 C 1.07 1.18 0.92 0.97 +0.14 44 52 168 +23
29APR26 57.50 C 0.65 0.65 0.60 0.57 +0.08 44 5 263 0
29APR26 60.00 C 0.00 0.00 0.00 0.31 +0.04 44 0 159 0
29APR26 62.50 C 0.26 0.26 0.26 0.16 +0.02 44 15 213 +15
29APR26 65.00 C 0.17 0.17 0.17 0.08 +0.01 44 15 91 +15
29APR26 67.50 C 0.00 0.00 0.00 0.04 0.00 44 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 45 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 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
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.18 +0.73 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.12 +0.51 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.33 +0.53 45 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.50 +0.51 45 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.65 +0.56 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.97 +0.61 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.25 +0.59 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.56 +0.55 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.92 +0.51 46 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 5.32 +0.48 46 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 4.76 +0.43 46 0 73 0
28MAY26 49.00 C 4.43 4.43 4.43 4.22 +0.39 45 6 53 -6
28MAY26 50.00 C 3.60 3.63 3.52 3.73 +0.35 45 31 148 +18
28MAY26 52.50 C 2.80 2.80 2.58 2.71 +0.26 45 48 288 +48
28MAY26 55.00 C 0.00 0.00 0.00 1.96 +0.17 46 0 143 0
28MAY26 57.50 C 0.00 0.00 0.00 1.41 +0.15 46 0 66 0
28MAY26 60.00 C 0.00 0.00 0.00 0.98 +0.11 46 0 178 0
28MAY26 62.50 C 0.78 0.80 0.78 0.66 +0.08 46 30 60 +28
28MAY26 65.00 C 0.60 0.60 0.52 0.44 +0.05 46 19 84 +19
28MAY26 67.50 C 0.00 0.00 0.00 0.29 +0.04 46 0 113 0
28MAY26 70.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.90 +0.77 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.90 +0.65 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.95 +0.71 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.95 +0.64 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.08 +0.70 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.12 +0.76 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.30 +0.83 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.41 +0.79 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.56 +0.78 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.73 +0.76 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.94 +0.72 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.15 +0.63 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.25 +0.45 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.63 +0.56 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.98 +0.58 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.34 +0.53 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.73 +0.50 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.16 +0.47 46 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 5.63 +0.43 46 0 110 0
29JUN26 49.00 C 0.00 0.00 0.00 5.08 +0.37 45 0 30 0
29JUN26 50.00 C 4.78 4.78 4.46 4.63 +0.37 45 130 274 +122
29JUN26 52.50 C 3.73 3.73 3.61 3.57 +0.27 45 25 57 +10
29JUN26 55.00 C 2.68 2.90 2.68 2.78 +0.23 45 17 137 -13
29JUN26 57.50 C 0.00 0.00 0.00 2.14 +0.17 46 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 1.66 +0.16 46 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 1.24 +0.12 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.92 +0.09 46 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.68 +0.09 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.49 +0.05 46 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.36 +0.04 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 +0.02 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 13.88 +0.59 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.03 +0.40 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.33 +0.47 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.63 +0.33 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.95 +0.37 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.32 +0.39 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.76 +0.42 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.10 +0.32 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.58 +0.29 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.18 +0.34 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.64 +0.36 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.29 +0.41 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.83 +0.40 47 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 5.78 +0.34 47 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 4.89 +0.31 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.13 +0.25 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 3.52 +0.23 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.98 +0.20 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.54 +0.18 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.13 +0.21 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.73 +0.12 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.44 +0.10 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.24 +0.09 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.03 +0.10 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.86 +0.09 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.69 +0.05 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.59 +0.04 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.49 +0.04 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.41 +0.03 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.34 +0.03 47 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 15.09 +0.54 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.42 +0.54 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.82 +0.58 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.18 +0.56 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.54 +0.52 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.94 +0.50 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.37 +0.49 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.79 +0.45 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.22 +0.39 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.73 +0.40 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.30 +0.44 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.02 +0.53 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 8.48 +0.44 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.45 +0.40 47 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 6.54 +0.35 47 0 45 0
30DEC26 57.50 C 0.00 0.00 0.00 5.75 +0.32 47 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 5.05 +0.28 47 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.45 +0.25 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.93 +0.21 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.47 +0.30 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.04 +0.27 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.58 +0.16 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.25 +0.14 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.97 +0.12 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.72 +0.11 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.51 +0.10 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.32 +0.09 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.15 +0.04 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.01 +0.07 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.88 +0.03 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.94 +0.64 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.32 +0.63 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.99 +0.88 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.14 +0.60 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.58 +0.58 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.03 +0.56 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.51 +0.55 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.01 +0.42 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.64 +0.54 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.03 +0.36 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.62 +0.38 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.12 +0.29 47 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.85 +0.45 47 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 8.84 +0.43 47 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 7.90 +0.38 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.13 +0.35 47 0 0 0
30MAR27 60.00 C 6.68 6.68 6.68 6.41 +0.35 47 15 15 0
30MAR27 62.50 C 0.00 0.00 0.00 5.77 +0.32 47 0 46 0
30MAR27 65.00 C 5.20 5.20 5.20 5.20 +0.31 47 15 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.69 +0.28 47 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 4.22 +0.25 47 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.77 +0.20 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.44 +0.21 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.00 +0.18 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.69 +0.16 47 0 0 0
TOTAL CALL 710 12,867 +354
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 293 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 219 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 185 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 175 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 165 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 155 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.05 50 0 67 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.10 47 0 135 0
30MAR26 46.00 P 0.19 0.19 0.19 0.10 -0.19 47 8 118 -6
30MAR26 47.00 P 0.27 0.32 0.27 0.22 -0.31 47 11 218 -3
30MAR26 48.00 P 0.48 0.61 0.40 0.45 -0.43 47 51 364 +40
30MAR26 49.00 P 0.83 1.01 0.75 0.81 -0.55 48 40 490 -4
30MAR26 50.00 P 1.12 1.53 1.12 1.31 -0.62 48 75 384 -39
30MAR26 52.50 P 3.20 3.30 3.20 3.16 -0.72 52 12 750 -12
30MAR26 55.00 P 0.00 0.00 0.00 5.38 -0.85 45 0 745 0
30MAR26 57.50 P 0.00 0.00 0.00 7.86 -0.84 0 0 262 0
30MAR26 60.00 P 10.00 10.00 10.00 10.52 -0.84 104 4 568 0
30MAR26 62.50 P 0.00 0.00 0.00 13.02 -0.82 121 0 481 0
30MAR26 65.00 P 15.67 15.67 15.67 15.68 -0.67 157 1 1,541 -48
30MAR26 67.50 P 0.00 0.00 0.00 18.20 -0.71 176 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.70 -0.70 191 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.20 -0.70 206 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.36 -1.09 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.86 -1.09 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.70 -0.68 245 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 32.86 -1.09 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 35.36 -1.09 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 37.86 -1.09 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 40.36 -1.09 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 42.86 -1.09 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.10 -0.05 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.15 -0.07 44 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.23 -0.10 44 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.34 -0.14 44 0 101 0
29APR26 43.00 P 0.00 0.00 0.00 0.48 -0.19 44 0 50 0
29APR26 44.00 P 0.00 0.00 0.00 0.67 -0.23 44 0 70 0
29APR26 45.00 P 1.03 1.03 1.03 0.91 -0.27 44 2 70 +2
29APR26 46.00 P 0.00 0.00 0.00 1.20 -0.32 45 0 122 0
29APR26 47.00 P 1.55 1.57 1.50 1.53 -0.39 45 37 153 -37
29APR26 48.00 P 0.00 0.00 0.00 1.95 -0.40 45 0 267 0
29APR26 49.00 P 2.20 2.48 2.20 2.38 -0.45 44 14 341 +13
29APR26 50.00 P 3.00 3.00 2.75 2.92 -0.45 45 35 144 +11
29APR26 52.50 P 4.44 4.44 4.26 4.38 -0.64 44 40 203 -6
29APR26 55.00 P 0.00 0.00 0.00 6.23 -0.70 44 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 8.56 -0.65 50 0 86 0
29APR26 60.00 P 0.00 0.00 0.00 10.81 -0.72 52 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 13.25 -0.62 58 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 15.74 -0.61 64 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 18.20 -0.71 70 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 20.76 -0.64 78 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 23.20 -0.70 81 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.36 -1.09 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.86 -1.09 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.70 -0.68 97 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 32.86 -1.09 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.36 -1.09 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.86 -1.09 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 40.36 -1.09 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 42.86 -1.09 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.31 -0.08 46 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.41 -0.11 46 0 1 0
28MAY26 40.00 P 0.00 0.00 0.00 0.55 -0.12 46 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 0.71 -0.19 46 0 55 0
28MAY26 42.00 P 1.04 1.04 1.04 0.94 -0.19 46 30 60 +15
28MAY26 43.00 P 1.32 1.32 1.32 1.18 -0.23 46 15 58 0
28MAY26 44.00 P 0.00 0.00 0.00 1.45 -0.28 46 0 61 0
28MAY26 45.00 P 1.80 1.80 1.78 1.78 -0.29 46 30 87 0
28MAY26 46.00 P 0.00 0.00 0.00 2.13 -0.35 47 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 2.54 -0.35 47 0 200 0
28MAY26 48.00 P 0.00 0.00 0.00 2.96 -0.38 46 0 126 0
28MAY26 49.00 P 3.42 3.42 3.42 3.43 -0.41 46 15 159 0
28MAY26 50.00 P 4.02 4.02 4.02 3.95 -0.43 46 16 206 +16
28MAY26 52.50 P 5.56 5.56 5.56 5.43 -0.53 46 12 133 +12
28MAY26 55.00 P 6.80 6.80 6.80 7.13 -0.61 46 1 16 +1
28MAY26 57.50 P 8.75 8.75 8.75 9.27 -0.71 49 4 54 +4
28MAY26 60.00 P 0.00 0.00 0.00 11.35 -0.56 50 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 13.57 -0.62 51 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 15.77 -0.77 50 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.20 -0.74 53 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.76 -0.64 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.21 -0.69 62 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.57 -0.88 62 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.86 -1.09 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.70 -0.68 74 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.86 -1.09 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.56 -0.89 75 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 -0.06 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.29 -0.07 46 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.38 -0.09 46 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.49 -0.10 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.63 -0.11 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.78 -0.15 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.98 -0.16 46 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.19 -0.25 46 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.50 -0.22 46 0 11 0
29JUN26 43.00 P 1.86 1.86 1.86 1.77 -0.28 46 15 17 +15
29JUN26 44.00 P 0.00 0.00 0.00 2.12 -0.28 46 0 54 0
29JUN26 45.00 P 2.52 2.52 2.52 2.47 -0.33 46 30 69 +13
29JUN26 46.00 P 2.84 2.89 2.84 2.89 -0.30 47 21 41 +21
29JUN26 47.00 P 3.13 3.13 3.13 3.28 -0.35 46 15 76 +15
29JUN26 48.00 P 3.50 3.50 3.50 3.72 -0.38 46 1 114 +1
29JUN26 49.00 P 0.00 0.00 0.00 4.21 -0.40 46 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 4.73 -0.43 46 0 143 0
29JUN26 52.50 P 6.12 6.12 6.12 6.21 -0.49 46 7 100 0
29JUN26 55.00 P 0.00 0.00 0.00 8.08 -0.47 48 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 9.96 -0.52 49 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 11.85 -0.78 48 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.17 -0.52 51 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.39 -0.59 53 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 18.48 -0.79 50 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 20.79 -0.88 51 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.21 -0.69 53 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 25.57 -0.88 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.16 -0.79 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.70 -0.68 62 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 32.86 -1.09 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.56 -0.89 64 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.86 -1.09 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 40.36 -1.09 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 42.86 -1.09 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.72 -0.15 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.96 -0.19 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.24 -0.29 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.64 -0.26 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.00 -0.26 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.36 -0.30 48 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 3.77 -0.31 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.16 -0.32 47 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 4.58 -0.34 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.03 -0.35 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.51 -0.38 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.01 -0.40 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.56 -0.40 47 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 8.00 -0.46 46 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 9.64 -0.52 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.45 -0.59 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.14 -0.81 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.27 -0.69 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.08 -0.94 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 19.50 -0.61 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.67 -0.59 49 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.94 -0.58 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.04 -0.74 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.37 -0.76 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.70 -0.90 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 33.11 -0.84 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.72 -0.73 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.17 -0.78 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 40.66 -0.79 56 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.28 -0.67 60 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.64 -0.19 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.96 -0.24 47 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.33 -0.25 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.71 -0.24 48 0 15 0
30DEC26 42.00 P 4.06 4.06 4.06 4.08 -0.30 48 15 30 +15
30DEC26 43.00 P 0.00 0.00 0.00 4.49 -0.29 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.90 -0.30 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.32 -0.31 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.78 -0.34 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.25 -0.35 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.75 -0.36 46 0 61 0
30DEC26 49.00 P 0.00 0.00 0.00 7.25 -0.39 46 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.79 -0.41 46 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 9.26 -0.44 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.83 -0.49 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 12.56 -0.61 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.38 -0.63 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.43 -0.49 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.37 -0.52 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.31 -0.61 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.31 -0.64 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 24.58 -0.57 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.67 -0.67 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.93 -0.65 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 31.26 -0.60 48 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 33.46 -0.71 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.79 -0.74 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.17 -0.78 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.66 -0.79 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.28 -0.67 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.36 -0.32 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.73 -0.33 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.10 -0.35 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.60 -0.27 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.97 -0.27 47 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.39 -0.31 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.82 -0.33 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.27 -0.31 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.74 -0.33 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.23 -0.34 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.72 -0.41 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.25 -0.38 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.80 -0.39 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.25 -0.43 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.83 -0.48 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.54 -0.55 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.41 -0.51 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.26 -0.53 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.07 -0.44 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.15 -0.58 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.26 -0.46 47 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.15 -0.74 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.38 -0.67 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.41 -0.81 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.64 -0.63 46 0 2 0
TOTAL PUT 557 14,314 +39
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$ 37.16
30MAR26 8.25 C 0.00 0.00 0.00 28.91 +1.76 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 28.66 +1.76 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 28.41 +1.76 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.16 +1.76 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.91 +1.76 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.66 +1.76 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.41 +1.76 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.16 +1.76 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.66 +1.76 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.16 +1.76 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.66 +1.76 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.16 +1.75 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.66 +1.75 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 24.16 +1.75 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.66 +1.75 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.16 +1.75 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.67 +1.76 282 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.17 +1.76 271 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.67 +1.76 261 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.17 +1.76 251 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.67 +1.76 241 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 20.17 +1.76 232 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.67 +1.76 223 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.17 +1.76 214 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.67 +1.76 205 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.17 +1.76 197 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.67 +1.76 189 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.17 +1.76 181 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 16.17 +1.76 166 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.17 +1.76 151 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.17 +1.76 137 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.17 +1.76 123 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 12.17 +1.76 110 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 11.17 +1.76 97 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.17 +1.76 83 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 9.17 +1.76 67 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 8.17 +1.75 0 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 7.17 +1.74 0 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 6.18 +1.72 66 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 5.19 +1.66 62 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 4.23 +1.55 63 0 306 0
30MAR26 34.00 C 3.60 3.60 3.60 3.32 +1.45 63 1 285 0
30MAR26 35.00 C 2.50 2.50 2.23 2.48 +1.20 62 28 321 +26
30MAR26 36.00 C 1.62 1.62 1.62 1.71 +0.88 59 15 283 -15
30MAR26 37.00 C 1.20 1.20 0.97 1.15 +0.66 61 75 821 -11
30MAR26 38.00 C 1.00 1.05 0.60 0.73 +0.45 62 132 575 -30
30MAR26 39.00 C 0.66 0.66 0.43 0.45 +0.30 64 163 357 +148
30MAR26 40.00 C 0.43 0.43 0.17 0.25 +0.17 63 25 246 +5
30MAR26 41.00 C 0.25 0.25 0.25 0.13 +0.09 63 15 282 0
30MAR26 42.00 C 0.17 0.17 0.17 0.06 +0.04 63 10 239 0
30MAR26 43.00 C 0.07 0.07 0.06 0.03 +0.02 64 2 217 -2
30MAR26 44.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 332 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 477 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 640 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 464 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 337 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 514 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,499 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 115 0 116 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 141 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 0.00 164 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 175 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 185 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 195 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 205 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 214 0 74 0
29APR26 25.00 C 0.00 0.00 0.00 12.24 +1.73 55 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.25 +1.70 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.28 +1.67 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.33 +1.62 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.40 +1.57 54 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.50 +1.49 54 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.63 +1.40 54 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.82 +1.31 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.05 +1.19 54 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 4.35 +1.18 54 0 16 0
29APR26 35.00 C 0.00 0.00 0.00 3.71 +1.05 54 0 71 0
29APR26 36.00 C 3.05 3.05 2.98 3.09 +0.88 53 45 75 +30
29APR26 37.00 C 2.90 2.90 2.60 2.60 +0.78 54 36 73 -7
29APR26 38.00 C 2.23 2.23 1.90 2.10 +0.62 53 23 147 0
29APR26 39.00 C 1.88 1.88 1.88 1.78 +0.58 54 1 42 0
29APR26 40.00 C 1.61 1.61 1.39 1.45 +0.49 54 35 75 +24
29APR26 41.00 C 1.42 1.42 1.08 1.19 +0.42 55 5 73 +1
29APR26 42.00 C 1.07 1.07 1.07 0.94 +0.33 54 15 82 +15
29APR26 43.00 C 0.85 0.85 0.60 0.74 +0.26 54 30 102 -15
29APR26 44.00 C 0.66 0.66 0.60 0.59 +0.22 54 16 205 +1
29APR26 45.00 C 0.47 0.47 0.41 0.46 +0.17 54 9 287 0
29APR26 46.00 C 0.34 0.36 0.34 0.36 +0.14 54 12 131 0
29APR26 47.00 C 0.28 0.28 0.28 0.28 +0.11 54 1 80 0
29APR26 48.00 C 0.23 0.23 0.22 0.21 +0.08 54 3 81 +3
29APR26 49.00 C 0.18 0.18 0.18 0.16 +0.06 54 1 322 0
29APR26 50.00 C 0.15 0.16 0.14 0.12 +0.05 54 37 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.06 +0.02 54 0 129 0
29APR26 55.00 C 0.06 0.06 0.06 0.03 +0.01 55 20 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 87 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 12.38 +1.69 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.44 +1.66 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.53 +1.62 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.64 +1.57 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.79 +1.52 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.97 +1.46 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.19 +1.39 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.46 +1.32 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.77 +1.28 54 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.14 +1.23 54 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 4.68 +1.24 56 0 30 0
28MAY26 36.00 C 3.84 3.84 3.84 3.93 +0.95 53 15 25 +4
28MAY26 37.00 C 3.37 3.37 3.37 3.45 +0.88 53 15 15 0
28MAY26 38.00 C 0.00 0.00 0.00 3.02 +0.81 53 0 56 0
28MAY26 39.00 C 0.00 0.00 0.00 2.63 +0.73 53 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 2.29 +0.67 53 0 47 0
28MAY26 41.00 C 0.00 0.00 0.00 1.99 +0.60 54 0 66 0
28MAY26 42.00 C 1.74 1.74 1.74 1.72 +0.54 54 11 83 +1
28MAY26 43.00 C 0.00 0.00 0.00 1.49 +0.49 54 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 1.29 +0.44 54 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 1.10 +0.38 54 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 0.93 +0.34 54 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 0.79 +0.29 54 0 159 0
28MAY26 48.00 C 0.00 0.00 0.00 0.65 +0.23 54 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.54 +0.19 54 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 0.47 +0.18 54 0 194 0
28MAY26 52.50 C 0.00 0.00 0.00 0.30 +0.12 54 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.19 +0.08 54 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.12 +0.05 54 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 +0.04 55 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.71 +1.76 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.46 +1.76 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.22 +1.76 95 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.72 +1.76 85 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.22 +1.76 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.72 +1.76 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.23 +1.76 80 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.73 +1.76 68 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.23 +1.76 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.73 +1.75 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.24 +1.76 67 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.74 +1.76 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.24 +1.76 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.75 +1.76 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.25 +1.76 56 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.75 +1.76 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.26 +1.76 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.76 +1.76 53 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.26 +1.75 41 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.77 +1.76 54 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.27 +1.75 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.78 +1.75 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.29 +1.75 54 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.31 +1.74 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.34 +1.73 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.38 +1.71 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.43 +1.68 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.51 +1.74 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.61 +1.60 53 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.74 +1.59 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.89 +1.53 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.09 +1.48 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.08 +1.29 48 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.59 +1.36 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.91 +1.30 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.07 +0.94 50 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 5.50 +1.06 51 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.25 +1.25 55 0 180 0
29JUN26 36.00 C 0.00 0.00 0.00 4.53 +0.97 52 0 165 0
29JUN26 37.00 C 4.02 4.02 4.02 4.05 +0.87 52 15 26 +11
29JUN26 38.00 C 0.00 0.00 0.00 3.66 +0.86 53 0 61 0
29JUN26 39.00 C 0.00 0.00 0.00 3.27 +0.87 53 0 42 0
29JUN26 40.00 C 2.90 2.93 2.90 2.90 +0.69 53 21 51 +20
29JUN26 41.00 C 0.00 0.00 0.00 2.60 +0.64 53 0 61 0
29JUN26 42.00 C 0.00 0.00 0.00 2.33 +0.60 54 0 60 0
29JUN26 43.00 C 0.00 0.00 0.00 2.09 +0.58 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 1.85 +0.53 54 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.63 +0.51 54 0 151 0
29JUN26 46.00 C 1.63 1.63 1.63 1.43 +0.47 54 1 117 +1
29JUN26 47.00 C 0.00 0.00 0.00 1.23 +0.38 53 0 40 0
29JUN26 48.00 C 1.00 1.00 1.00 1.07 +0.34 53 1 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.94 +0.31 53 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 0.83 +0.28 53 0 82 0
29JUN26 52.50 C 0.00 0.00 0.00 0.59 +0.20 53 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 +0.16 54 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.30 +0.12 54 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.21 +0.08 53 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.14 +0.06 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 +0.03 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 21.26 +1.76 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.76 +1.75 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.27 +1.75 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.78 +1.75 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.29 +1.74 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.81 +1.74 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.32 +1.73 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.84 +1.72 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.37 +1.71 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.43 +1.69 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.52 +1.66 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.63 +1.63 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.77 +1.60 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.94 +1.56 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.14 +1.53 51 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.36 +1.46 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.63 +1.67 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.93 +1.61 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.26 +1.33 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 8.63 +1.34 51 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 8.02 +1.33 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.47 +1.21 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.71 +0.96 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.23 +0.90 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.77 +0.85 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.48 +0.94 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 5.08 +0.90 51 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 4.71 +0.84 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.35 +0.77 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.04 +0.78 51 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.74 +0.73 51 0 67 0
29SEP26 43.00 C 0.00 0.00 0.00 3.49 +0.71 52 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 3.23 +0.67 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.97 +0.61 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.71 +0.62 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.51 +0.61 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 2.24 +0.49 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 2.11 +0.51 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.88 +0.38 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.52 +0.35 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.23 +0.31 51 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.98 +0.24 51 0 0 0
29SEP26 60.00 C 1.00 1.00 1.00 0.79 +0.21 51 2 12 +2
29SEP26 62.50 C 0.00 0.00 0.00 0.63 +0.17 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.51 +0.14 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 +0.12 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.33 +0.10 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 +0.08 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 +0.06 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 +0.05 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 +0.05 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 +0.04 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 15.87 +1.59 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.06 +1.57 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.27 +1.53 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.52 +1.50 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.77 +1.44 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.09 +1.76 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.40 +1.36 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.77 +1.35 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.15 +1.56 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.55 +1.23 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.01 +1.23 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.47 +1.16 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.95 +1.10 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.49 +1.24 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.91 +1.03 49 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 6.49 +1.02 49 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 6.10 +0.96 49 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 5.68 +0.86 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.36 +0.83 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.05 +0.79 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.80 +0.80 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.52 +0.76 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.27 +0.77 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.02 +0.76 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.72 +0.69 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.56 +0.71 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.22 +0.56 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 3.08 +0.61 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.93 +0.57 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.46 +0.45 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.10 +0.42 50 0 510 0
30DEC26 57.50 C 0.00 0.00 0.00 1.71 +0.33 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.46 +0.31 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 +0.24 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.05 +0.24 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.88 +0.19 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.75 +0.17 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 +0.15 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.54 +0.12 50 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 14.09 +1.52 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.41 +1.51 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.74 +1.45 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.11 +1.43 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.51 +1.41 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.91 +1.34 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.37 +1.33 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.84 +1.31 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.31 +1.23 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.84 +1.44 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.39 +1.29 49 0 0 0
30MAR27 36.00 C 7.60 7.70 7.60 7.70 +1.07 47 2 2 +2
30MAR27 37.00 C 0.00 0.00 0.00 7.44 +1.18 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.06 +1.15 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.70 +1.12 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.33 +0.94 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.04 +1.01 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.72 +0.95 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.30 +0.77 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.04 +0.74 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.79 +0.71 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.56 +0.69 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.34 +0.67 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.13 +0.75 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.94 +0.74 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.68 +0.66 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.23 +0.64 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.79 +0.53 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.46 +0.53 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.13 +0.44 49 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.87 +0.41 49 0 15 0
TOTAL CALL 838 21,553 +214
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 477 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 468 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 459 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 418 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 403 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 389 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 375 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 362 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 349 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 337 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 326 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 315 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 304 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 284 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 274 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 265 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 247 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 238 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 221 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 205 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 176 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 136 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 209 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.04 67 0 205 0
30MAR26 32.00 P 0.03 0.03 0.03 0.02 -0.11 63 10 119 -10
30MAR26 33.00 P 0.06 0.06 0.06 0.05 -0.23 61 3 456 -1
30MAR26 34.00 P 0.10 0.18 0.10 0.14 -0.38 62 37 509 +6
30MAR26 35.00 P 0.28 0.45 0.27 0.30 -0.63 62 52 212 +2
30MAR26 36.00 P 0.45 0.86 0.45 0.59 -0.88 63 61 316 +22
30MAR26 37.00 P 0.88 1.18 0.88 1.04 -1.12 64 75 574 -28
30MAR26 38.00 P 1.50 1.55 1.35 1.62 -1.25 65 34 952 0
30MAR26 39.00 P 2.50 2.50 2.38 2.33 -1.41 67 6 1,468 -6
30MAR26 40.00 P 2.77 3.49 2.77 3.07 -1.59 63 9 598 -9
30MAR26 41.00 P 0.00 0.00 0.00 4.07 -1.56 76 0 558 0
30MAR26 42.00 P 4.87 4.87 4.87 4.89 -1.92 63 3 508 -3
30MAR26 43.00 P 0.00 0.00 0.00 5.86 -1.74 63 0 163 0
30MAR26 44.00 P 0.00 0.00 0.00 6.92 -1.68 88 0 180 0
30MAR26 45.00 P 0.00 0.00 0.00 8.08 -1.52 122 2 229 0
30MAR26 46.00 P 0.00 0.00 0.00 8.84 -1.76 0 0 431 0
30MAR26 47.00 P 0.00 0.00 0.00 9.84 -1.76 0 2 107 0
30MAR26 48.00 P 0.00 0.00 0.00 10.84 -1.76 0 0 90 0
30MAR26 49.00 P 0.00 0.00 0.00 11.84 -1.76 0 0 50 0
30MAR26 50.00 P 0.00 0.00 0.00 12.84 -1.76 0 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 15.34 -1.76 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.84 -1.76 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.34 -1.76 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.84 -1.76 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.34 -1.76 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.84 -1.76 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.34 -1.76 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.84 -1.76 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.34 -1.76 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.84 -1.76 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.06 54 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.09 54 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.10 -0.14 54 0 2 0
29APR26 29.00 P 0.00 0.00 0.00 0.17 -0.20 54 0 15 0
29APR26 30.00 P 0.28 0.28 0.28 0.27 -0.28 54 15 51 -10
29APR26 31.00 P 0.43 0.47 0.43 0.41 -0.37 54 4 130 +3
29APR26 32.00 P 0.00 0.00 0.00 0.60 -0.46 55 0 102 0
29APR26 33.00 P 0.78 0.90 0.75 0.84 -0.57 55 20 80 +19
29APR26 34.00 P 1.00 1.31 0.92 1.14 -0.67 55 112 61 -47
29APR26 35.00 P 1.52 1.60 1.52 1.51 -0.77 55 57 168 -20
29APR26 36.00 P 1.76 2.19 1.76 1.93 -0.86 55 4 266 -2
29APR26 37.00 P 2.50 2.50 2.50 2.35 -1.03 54 2 102 0
29APR26 38.00 P 2.70 3.30 2.70 3.01 -0.91 56 31 289 +28
29APR26 39.00 P 3.72 3.80 3.67 3.57 -1.33 55 65 300 +3
29APR26 40.00 P 4.20 4.20 4.20 4.19 -1.45 54 1 196 0
29APR26 41.00 P 0.00 0.00 0.00 4.91 -1.32 54 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 5.68 -1.47 54 0 156 0
29APR26 43.00 P 0.00 0.00 0.00 6.69 -1.56 60 0 157 0
29APR26 44.00 P 0.00 0.00 0.00 7.55 -1.19 61 0 159 0
29APR26 45.00 P 8.00 8.00 8.00 8.42 -1.27 61 3 294 +1
29APR26 46.00 P 9.20 9.20 9.20 9.29 -1.51 61 3 120 +3
29APR26 47.00 P 0.00 0.00 0.00 10.25 -1.70 64 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 11.12 -1.75 62 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 12.06 -1.78 63 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 13.05 -1.73 65 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 15.51 -1.59 71 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.84 -1.76 0 0 5 0
29APR26 57.50 P 0.00 0.00 0.00 20.34 -1.76 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 22.84 -1.76 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.34 -1.76 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.84 -1.76 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.34 -1.76 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.84 -1.76 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.34 -1.76 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.84 -1.76 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 -0.07 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 -0.10 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.25 -0.14 54 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.36 -0.19 54 0 5 0
28MAY26 29.00 P 0.00 0.00 0.00 0.50 -0.26 54 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.67 -0.34 54 0 27 0
28MAY26 31.00 P 0.74 0.74 0.74 0.90 -0.40 54 15 2 -13
28MAY26 32.00 P 0.00 0.00 0.00 1.17 -0.48 54 0 2 0
28MAY26 33.00 P 1.54 1.54 1.54 1.48 -0.57 54 2 24 +2
28MAY26 34.00 P 1.84 1.84 1.84 1.84 -0.64 54 10 22 +10
28MAY26 35.00 P 0.00 0.00 0.00 2.26 -0.72 54 0 35 0
28MAY26 36.00 P 2.93 2.94 2.93 2.72 -0.78 54 21 35 +8
28MAY26 37.00 P 0.00 0.00 0.00 3.24 -0.87 55 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 3.77 -0.95 54 0 63 0
28MAY26 39.00 P 4.54 4.54 4.54 4.41 -0.89 55 15 71 +15
28MAY26 40.00 P 5.09 5.09 5.09 5.04 -1.10 54 9 223 +3
28MAY26 41.00 P 0.00 0.00 0.00 5.85 -1.09 57 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 6.58 -1.17 57 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 7.36 -1.16 58 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 8.17 -1.35 58 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.97 -1.31 58 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 9.82 -1.35 59 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 10.71 -1.38 60 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.60 -1.39 61 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.39 -1.58 58 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 13.42 -1.47 62 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.65 -1.63 60 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 17.91 -1.71 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.36 -1.74 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.84 -1.76 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.34 -1.76 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.84 -1.76 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.34 -1.76 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.84 -1.76 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.34 -1.76 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 37.84 -1.76 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.04 53 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.05 53 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.06 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 -0.08 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 -0.12 54 0 14 0
29JUN26 26.00 P 0.00 0.00 0.00 0.39 -0.18 53 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 -0.24 53 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.68 -0.30 53 0 103 0
29JUN26 29.00 P 0.00 0.00 0.00 0.89 -0.33 52 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 1.13 -0.38 52 0 207 0
29JUN26 31.00 P 0.00 0.00 0.00 1.40 -0.49 52 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.72 -0.57 52 0 22 0
29JUN26 33.00 P 0.00 0.00 0.00 2.09 -0.64 53 0 45 0
29JUN26 34.00 P 0.00 0.00 0.00 2.50 -0.71 52 0 118 0
29JUN26 35.00 P 0.00 0.00 0.00 2.99 -0.73 53 0 126 0
29JUN26 36.00 P 0.00 0.00 0.00 3.51 -0.77 53 0 43 0
29JUN26 37.00 P 0.00 0.00 0.00 4.04 -0.87 53 0 259 0
29JUN26 38.00 P 0.00 0.00 0.00 4.63 -0.93 54 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 5.25 -0.99 54 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 5.91 -1.17 54 0 159 0
29JUN26 41.00 P 6.65 6.65 6.61 6.60 -1.18 54 39 78 +39
29JUN26 42.00 P 0.00 0.00 0.00 7.45 -1.11 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.20 -1.16 57 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.99 -1.13 57 2 9 0
29JUN26 45.00 P 0.00 0.00 0.00 9.80 -1.10 58 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.62 -1.19 58 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.49 -1.17 59 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.35 -1.25 59 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.24 -1.25 60 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 14.08 -1.31 60 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.16 -1.39 57 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.31 -1.61 53 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 20.67 -1.65 53 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.08 -1.67 53 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 25.50 -1.70 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.95 -1.71 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.40 -1.73 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.87 -1.73 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.34 -1.76 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.84 -1.76 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.34 -1.76 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.84 -1.76 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.34 -1.76 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.84 -1.76 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.34 -1.76 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.84 -1.76 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.04 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.05 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.05 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.05 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.07 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.09 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.12 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.15 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 -0.17 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 -0.22 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.99 -0.22 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.21 -0.26 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.48 -0.30 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.71 -0.40 50 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.03 -0.45 50 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 2.38 -0.52 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.77 -0.54 50 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 3.19 -0.62 50 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 3.68 -0.66 51 0 2 0
29SEP26 35.00 P 0.00 0.00 0.00 4.17 -0.75 50 0 63 0
29SEP26 36.00 P 0.00 0.00 0.00 4.73 -0.77 51 0 17 0
29SEP26 37.00 P 0.00 0.00 0.00 5.27 -0.85 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.87 -0.85 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.51 -0.89 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 7.15 -0.91 52 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.83 -1.00 52 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 8.68 -0.92 53 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.40 -0.96 54 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.87 -1.12 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.93 -1.03 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.36 -1.23 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.47 -0.92 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.27 -1.30 54 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.76 -1.33 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.60 -1.70 51 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.73 -1.43 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.94 -1.47 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.19 -1.54 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.50 -1.58 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.84 -1.62 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.22 -1.64 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.62 -1.66 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.04 -1.68 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.47 -1.70 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.92 -1.71 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.37 -1.73 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.85 -1.75 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.34 -1.76 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.84 -1.76 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.34 -1.76 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.84 -1.76 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 -0.16 50 0 67 0
30DEC26 23.00 P 0.00 0.00 0.00 0.83 -0.20 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.03 -0.23 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.26 -0.25 50 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.50 -0.31 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 -0.36 50 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.09 -0.41 50 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.39 -0.50 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.80 -0.51 49 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.24 -0.52 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.68 -0.57 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.15 -0.63 50 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 4.65 -0.67 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.19 -0.67 50 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 5.67 -0.79 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.25 -0.78 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.85 -0.83 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.50 -0.84 51 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 8.13 -0.77 51 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.81 -0.77 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.48 -0.80 51 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.20 -1.16 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.69 -1.09 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.69 -0.84 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.18 -1.12 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.93 -1.18 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.70 -1.22 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.81 -0.92 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.77 -1.21 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.88 -1.25 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.85 -1.04 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.68 -1.46 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.93 -1.49 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.21 -1.55 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.54 -1.56 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.88 -1.61 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.26 -1.63 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.66 -1.65 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.07 -1.67 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.68 -0.24 49 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 1.98 -0.24 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 -0.31 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.64 -0.32 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.92 -0.53 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.33 -0.57 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.87 -0.50 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.32 -0.55 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.80 -0.53 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.31 -0.58 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.78 -0.69 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.35 -0.73 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.94 -0.77 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.56 -0.80 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.19 -0.84 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.85 -0.65 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.52 -0.66 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.03 -0.84 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.71 -0.87 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.40 -0.93 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.10 -0.99 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.85 -0.99 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.61 -0.99 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.36 -1.05 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.12 -1.10 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.91 -1.13 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.94 -1.19 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.01 -1.27 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.16 -1.30 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.34 -1.38 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.59 -1.41 49 0 0 0
TOTAL PUT 724 20,958 +15
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$ 9.23
30MAR26 6.75 C 0.00 0.00 0.00 2.48 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.23 -0.10 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.73 -0.10 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.48 -0.11 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 -0.11 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.99 -0.10 52 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 0.75 -0.10 49 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.52 -0.11 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 -0.11 47 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.20 -0.08 48 0 88 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 -0.07 47 0 137 0
30MAR26 9.75 C 0.10 0.10 0.10 0.05 -0.05 49 1 144 +1
30MAR26 10.00 C 0.04 0.04 0.04 0.02 -0.03 48 500 778 +470
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 398 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 362 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 148 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 160 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 171 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 182 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 192 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 202 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 212 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 221 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 230 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 238 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 246 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 254 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 262 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 269 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 284 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 297 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 310 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 322 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 333 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 344 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 355 0 1 0
29APR26 6.75 C 0.00 0.00 0.00 2.50 -0.12 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.23 -0.14 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.03 -0.10 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.79 -0.13 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.59 -0.08 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.35 -0.06 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.16 -0.09 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.98 -0.08 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.80 -0.09 46 0 11 0
29APR26 9.00 C 0.00 0.00 0.00 0.65 -0.09 45 0 136 0
29APR26 9.25 C 0.49 0.49 0.49 0.53 -0.07 46 15 146 +15
29APR26 9.50 C 0.40 0.40 0.39 0.42 -0.05 46 21 115 +4
29APR26 9.75 C 0.43 0.43 0.31 0.33 -0.04 46 60 31 -36
29APR26 10.00 C 0.31 0.34 0.24 0.26 -0.03 46 62 60 +9
29APR26 10.50 C 0.21 0.21 0.15 0.15 -0.03 46 16 146 +15
29APR26 11.00 C 0.08 0.08 0.08 0.09 -0.01 47 1 94 +1
29APR26 11.50 C 0.05 0.05 0.05 0.05 -0.01 48 15 159 +15
29APR26 12.00 C 0.03 0.03 0.03 0.03 0.00 49 20 95 0
29APR26 12.50 C 0.02 0.02 0.02 0.01 -0.01 46 1 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 2.56 -0.11 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.33 -0.10 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.10 -0.13 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.89 -0.11 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.68 -0.05 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.49 -0.12 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.30 -0.04 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.14 -0.07 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.97 -0.08 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.83 -0.07 45 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 0.72 -0.05 46 0 223 0
28MAY26 9.50 C 0.63 0.63 0.63 0.61 -0.04 46 1 190 +1
28MAY26 9.75 C 0.51 0.51 0.48 0.52 -0.03 46 105 180 +75
28MAY26 10.00 C 0.40 0.41 0.40 0.44 -0.02 46 77 243 +47
28MAY26 10.50 C 0.36 0.36 0.28 0.29 -0.03 45 76 387 +45
28MAY26 11.00 C 0.19 0.19 0.18 0.21 -0.01 47 30 199 +15
28MAY26 11.50 C 0.15 0.15 0.12 0.14 -0.01 47 60 190 +60
28MAY26 12.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 121 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 0.00 47 0 127 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 0.00 47 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.62 -0.10 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.40 -0.11 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.19 -0.13 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.99 -0.07 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 -0.09 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.62 -0.05 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.44 -0.06 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.28 -0.04 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.13 -0.06 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.00 -0.06 45 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.87 -0.06 45 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.75 -0.07 44 0 580 0
29JUN26 9.75 C 0.65 0.65 0.65 0.67 -0.04 45 15 15 +15
29JUN26 10.00 C 0.57 0.57 0.57 0.57 -0.05 44 15 546 +15
29JUN26 10.50 C 0.46 0.46 0.46 0.43 -0.03 45 3 458 +3
29JUN26 11.00 C 0.38 0.38 0.31 0.32 -0.02 45 79 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.23 -0.02 45 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29JUN26 12.50 C 0.15 0.15 0.15 0.12 -0.01 45 2 33 +2
29JUN26 13.00 C 0.00 0.00 0.00 0.09 0.00 46 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 45 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 45 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 2.85 -0.11 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.63 -0.13 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.45 -0.13 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.27 -0.09 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.14 -0.09 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.94 -0.10 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.82 -0.10 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.67 -0.09 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 -0.09 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.43 -0.05 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.29 -0.07 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 -0.07 47 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.07 -0.07 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.98 -0.06 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.82 -0.05 46 0 0 0
29SEP26 11.00 C 0.67 0.67 0.67 0.68 -0.03 46 15 91 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.57 -0.02 47 0 127 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.02 47 0 120 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.02 47 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.02 47 0 49 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 0.00 49 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 48 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 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 3.05 -0.10 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.88 -0.09 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.71 -0.10 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.55 -0.09 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.39 -0.12 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.25 -0.11 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.12 -0.09 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.99 -0.09 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.84 -0.11 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.72 -0.07 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.61 -0.07 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.50 -0.08 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.40 -0.08 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.30 -0.06 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.14 -0.06 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.98 -0.06 47 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 -0.03 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 -0.03 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 -0.02 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 -0.02 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -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 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.26 -0.12 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.08 -0.15 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.94 -0.12 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.77 -0.12 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.64 -0.10 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.49 -0.11 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.35 -0.11 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.23 -0.10 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.13 -0.08 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.00 -0.09 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.88 -0.10 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.80 -0.07 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.70 -0.05 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.61 -0.05 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.44 -0.04 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.26 -0.07 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.13 -0.06 48 0 0 0
30MAR27 12.00 C 1.21 1.21 1.21 1.04 -0.02 49 2 13 +2
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.04 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.82 -0.04 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 -0.04 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 -0.03 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 -0.03 48 0 1 0
TOTAL CALL 1,192 15,734 +789
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 46 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 305 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 254 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 51 0 210 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 0.00 53 0 298 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 152 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 +0.02 51 0 251 0
30MAR26 9.50 P 0.00 0.00 0.00 0.39 +0.04 53 0 368 0
30MAR26 9.75 P 0.00 0.00 0.00 0.57 +0.05 50 0 292 0
30MAR26 10.00 P 0.00 0.00 0.00 0.81 +0.10 59 0 187 0
30MAR26 10.50 P 1.27 1.27 1.27 1.31 +0.13 83 20 103 -20
30MAR26 11.00 P 0.00 0.00 0.00 1.82 +0.11 110 0 90 -19
30MAR26 11.50 P 0.00 0.00 0.00 2.28 +0.10 97 0 170 0
30MAR26 12.00 P 0.00 0.00 0.00 2.85 +0.18 165 0 125 0
30MAR26 12.50 P 0.00 0.00 0.00 3.32 +0.09 166 0 0 -9
30MAR26 13.00 P 3.63 3.63 3.63 3.77 +0.10 0 5 275 -1
30MAR26 13.50 P 4.10 4.10 4.10 4.30 +0.11 180 2 31 0
30MAR26 14.00 P 0.00 0.00 0.00 4.85 +0.15 232 0 45 0
30MAR26 14.50 P 0.00 0.00 0.00 5.32 +0.10 224 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.81 +0.11 229 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.35 +0.17 273 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 6.82 +0.13 262 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.31 +0.08 263 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.92 +0.23 351 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.32 +0.13 295 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.84 +0.15 323 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.31 +0.07 304 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.84 +0.15 343 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.33 +0.14 343 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.84 +0.13 361 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.81 +0.11 348 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.91 +0.21 446 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.89 +0.22 449 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.84 +0.17 424 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.82 +0.11 418 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.90 +0.23 501 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.77 +0.07 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 0.00 49 0 32 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 99 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 0.00 47 0 62 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 116 0
29APR26 8.25 P 0.17 0.17 0.17 0.16 +0.01 47 15 126 +15
29APR26 8.50 P 0.23 0.23 0.23 0.23 +0.02 47 15 805 +15
29APR26 8.75 P 0.32 0.32 0.32 0.32 +0.03 48 15 600 -15
29APR26 9.00 P 0.42 0.42 0.42 0.43 +0.04 48 15 245 +14
29APR26 9.25 P 0.00 0.00 0.00 0.55 +0.05 48 0 98 0
29APR26 9.50 P 0.69 0.71 0.69 0.69 +0.06 48 75 152 +75
29APR26 9.75 P 0.00 0.00 0.00 0.84 +0.08 47 0 87 0
29APR26 10.00 P 0.00 0.00 0.00 1.01 +0.09 46 0 12 0
29APR26 10.50 P 0.00 0.00 0.00 1.39 +0.09 45 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.84 +0.09 47 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.35 +0.13 57 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.86 +0.16 67 0 35 0
29APR26 12.50 P 3.00 3.00 3.00 3.37 +0.14 76 5 11 +5
29APR26 13.00 P 0.00 0.00 0.00 3.85 +0.17 79 0 500 -15
29APR26 13.50 P 0.00 0.00 0.00 4.30 +0.10 72 0 0 0
29APR26 14.00 P 4.52 4.52 4.52 4.91 +0.21 102 1 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.36 +0.14 99 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.83 +0.13 97 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.42 +0.22 122 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.93 +0.24 129 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.36 +0.13 119 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.92 +0.23 137 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.34 +0.11 123 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 8.86 +0.12 133 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.39 +0.15 144 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.84 +0.15 135 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.36 +0.17 144 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.86 +0.15 148 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.82 +0.10 143 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.91 +0.21 175 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 +0.01 46 0 319 0
28MAY26 7.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 82 0
28MAY26 7.75 P 0.19 0.20 0.19 0.17 +0.02 47 30 108 +30
28MAY26 8.00 P 0.18 0.25 0.18 0.22 +0.02 46 45 60 +29
28MAY26 8.25 P 0.31 0.31 0.31 0.30 +0.03 47 15 39 0
28MAY26 8.50 P 0.40 0.40 0.38 0.38 +0.03 47 31 368 +16
28MAY26 8.75 P 0.49 0.49 0.47 0.49 +0.04 47 105 320 +40
28MAY26 9.00 P 0.61 0.61 0.58 0.59 +0.04 47 75 151 -38
28MAY26 9.25 P 0.00 0.00 0.00 0.72 +0.05 47 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.86 +0.06 47 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.00 +0.06 46 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.18 +0.04 47 0 75 0
28MAY26 10.50 P 0.00 0.00 0.00 1.54 +0.08 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.95 +0.06 47 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.39 +0.12 48 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.86 +0.15 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.37 +0.11 58 0 3 0
28MAY26 13.00 P 3.62 3.62 3.62 3.85 +0.11 60 2 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.30 +0.09 56 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.91 +0.21 78 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.36 +0.14 75 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.83 +0.13 74 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.42 +0.22 92 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.93 +0.19 97 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.36 +0.13 91 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.92 +0.23 104 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.35 +0.12 96 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.86 +0.12 101 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.39 +0.15 109 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 46 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.02 46 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 +0.02 46 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 +0.03 46 0 14 0
29JUN26 8.25 P 0.40 0.42 0.40 0.41 +0.03 46 16 32 +16
29JUN26 8.50 P 0.00 0.00 0.00 0.51 +0.04 46 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 0.62 +0.04 47 0 150 0
29JUN26 9.00 P 0.71 0.74 0.71 0.73 +0.05 46 30 271 +27
29JUN26 9.25 P 0.81 0.81 0.81 0.86 +0.06 46 15 17 +15
29JUN26 9.50 P 0.00 0.00 0.00 1.00 +0.07 46 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 1.15 +0.07 46 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.31 +0.07 46 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.65 +0.05 45 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.04 +0.03 45 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.45 +0.05 45 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.91 +0.06 47 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.37 +0.11 48 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.85 +0.11 50 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.31 +0.09 49 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.91 +0.21 65 0 1,004 0
29JUN26 14.50 P 0.00 0.00 0.00 5.36 +0.14 63 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.83 +0.13 63 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.42 +0.22 77 0 0 -6
29JUN26 16.00 P 0.00 0.00 0.00 6.93 +0.19 81 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.36 +0.13 76 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.92 +0.23 86 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.35 +0.12 80 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.86 +0.12 85 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.39 +0.15 91 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.84 +0.15 87 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.36 +0.17 92 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.86 +0.15 95 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.82 +0.10 92 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.91 +0.21 110 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.89 +0.22 112 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.85 +0.17 110 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.85 +0.14 113 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.90 +0.23 125 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.85 +0.15 120 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 +0.03 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 +0.04 48 0 45 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 +0.04 48 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.05 48 0 31 0
29SEP26 8.50 P 0.00 0.00 0.00 0.85 +0.04 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 +0.03 48 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.04 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.22 +0.05 48 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 +0.07 47 0 15 0
29SEP26 9.75 P 1.46 1.46 1.46 1.51 +0.06 48 15 16 +15
29SEP26 10.00 P 0.00 0.00 0.00 1.66 +0.07 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 +0.08 47 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.33 +0.08 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 +0.08 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.11 +0.03 46 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.56 +0.10 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.98 +0.10 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.44 +0.14 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.91 +0.11 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.38 +0.15 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.86 +0.15 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.42 +0.22 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.93 +0.19 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.36 +0.13 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.92 +0.23 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.35 +0.12 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.86 +0.12 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.39 +0.15 69 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.85 +0.16 67 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.36 +0.17 70 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.86 +0.15 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.85 +0.13 74 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.91 +0.21 83 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.89 +0.21 85 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.85 +0.15 84 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.01 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.01 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.01 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.02 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 +0.03 49 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.02 48 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 +0.02 48 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 +0.03 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 +0.05 48 0 1 0
30DEC26 9.25 P 1.47 1.47 1.47 1.47 +0.06 48 10 29 +10
30DEC26 9.50 P 0.00 0.00 0.00 1.61 +0.05 48 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 +0.06 47 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 +0.07 48 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.24 +0.08 47 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.59 +0.07 48 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.96 +0.07 47 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 +0.10 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 +0.08 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 +0.07 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.60 +0.10 48 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.05 +0.12 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.46 +0.12 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.91 +0.10 47 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.42 +0.17 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.93 +0.19 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.36 +0.13 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.92 +0.21 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.35 +0.12 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.86 +0.12 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.39 +0.15 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.85 +0.15 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.36 +0.16 61 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.86 +0.15 62 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.85 +0.13 64 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.91 +0.21 72 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.58 +0.01 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.67 +0.02 49 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 +0.02 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 +0.04 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 +0.04 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.05 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 +0.02 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.41 +0.04 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 +0.02 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.71 +0.06 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.85 +0.06 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.95 +0.02 47 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.10 +0.04 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.48 +0.11 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.81 +0.07 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.18 +0.10 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.54 +0.07 48 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 3.95 +0.10 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.33 +0.08 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.73 +0.08 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.17 +0.10 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.59 +0.10 48 0 0 0
TOTAL PUT 557 14,322 +199
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$ 7.60
30MAR26 4.80 C 0.00 0.00 0.00 2.80 -0.70 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.70 -0.70 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.60 -0.70 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.36 -0.69 153 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.11 -0.69 136 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.86 -0.69 119 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.61 -0.69 103 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.36 -0.69 87 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.10 -0.70 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.85 -0.70 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 -0.70 0 0 2 0
30MAR26 7.25 C 0.40 0.47 0.39 0.38 -0.67 39 14 9 +4
30MAR26 7.50 C 0.00 0.00 0.00 0.18 -0.63 34 0 18 0
30MAR26 7.75 C 0.08 0.10 0.08 0.06 -0.51 33 166 170 +97
30MAR26 8.00 C 0.04 0.04 0.04 0.02 -0.32 37 10 104 -6
30MAR26 8.25 C 0.03 0.03 0.03 0.01 -0.17 44 5 185 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.07 56 0 43 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 67 0 37 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.62 -0.69 64 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.37 -0.69 57 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.12 -0.69 50 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.87 -0.69 43 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.62 -0.70 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.38 -0.68 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.12 -0.70 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.88 -0.67 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.65 -0.65 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.46 -0.62 25 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.29 -0.55 24 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.17 -0.45 24 0 50 0
29APR26 8.00 C 0.09 0.09 0.08 0.08 -0.34 22 100 165 +100
29APR26 8.25 C 0.03 0.03 0.03 0.03 -0.24 21 5 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.14 24 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.09 25 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.89 -0.69 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.65 -0.67 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.38 -0.68 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.14 -0.68 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.90 -0.66 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.69 -0.62 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.51 -0.59 22 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.35 -0.53 22 0 0 0
28MAY26 7.75 C 0.23 0.23 0.23 0.22 -0.46 21 1 1 +1
28MAY26 8.00 C 0.12 0.12 0.12 0.14 -0.36 22 100 100 +100
28MAY26 8.25 C 0.00 0.00 0.00 0.08 -0.26 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.19 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.13 21 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.09 21 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.05 24 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.82 -0.72 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.72 -0.72 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.62 -0.72 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.37 -0.72 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.13 -0.71 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.89 -0.71 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 -0.70 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 -0.66 28 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 -0.72 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 -0.70 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.68 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 -0.59 21 0 0 0
29JUN26 7.50 C 0.35 0.35 0.35 0.36 -0.53 21 5 5 +5
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.46 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 -0.36 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.27 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.20 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.14 20 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.09 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.06 21 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.82 -0.72 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.72 -0.72 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.62 -0.72 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.37 -0.72 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 -0.71 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.89 -0.71 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 -0.70 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 -0.70 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.17 -0.69 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 -0.65 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 -0.60 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 -0.55 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.50 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.43 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.36 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.30 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.25 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.20 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.17 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.12 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.10 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.08 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.06 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.62 -0.72 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.37 -0.72 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.13 -0.71 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 -0.71 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 -0.70 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 -0.70 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 -0.66 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 -0.61 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 -0.55 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.53 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.47 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.42 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.35 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 -0.31 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.26 19 0 18 0
30DEC26 8.75 C 0.15 0.15 0.15 0.16 -0.22 19 15 15 +10
30DEC26 9.00 C 0.12 0.12 0.12 0.12 -0.19 19 15 30 +15
30DEC26 9.25 C 0.10 0.12 0.10 0.10 -0.14 20 22 31 +22
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.12 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.09 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.08 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.05 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 -0.70 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.42 -0.69 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.24 -0.63 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.10 -0.54 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.94 -0.48 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.77 -0.48 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.65 -0.47 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 -0.42 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.36 19 0 0 0
30MAR27 8.25 C 0.35 0.35 0.35 0.36 -0.32 19 20 20 +20
30MAR27 8.50 C 0.00 0.00 0.00 0.29 -0.28 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.24 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 -0.21 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 -0.18 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.15 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.12 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.10 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.07 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.05 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
TOTAL CALL 478 2,786 +368
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 243 0
30MAR26 7.25 P 0.04 0.05 0.04 0.02 +0.01 35 20 232 +10
30MAR26 7.50 P 0.11 0.11 0.06 0.07 +0.06 32 62 212 -56
30MAR26 7.75 P 0.33 0.33 0.33 0.21 +0.20 34 2 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.41 +0.36 32 0 225 0
30MAR26 8.25 P 0.00 0.00 0.00 0.65 +0.51 0 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.90 +0.62 0 0 142 0
30MAR26 8.75 P 0.00 0.00 0.00 1.15 +0.66 0 0 165 0
30MAR26 9.00 P 0.00 0.00 0.00 1.40 +0.70 0 0 0 -50
30MAR26 9.25 P 0.00 0.00 0.00 1.65 +0.70 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.90 +0.67 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.15 +0.66 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.40 +0.66 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.90 +0.68 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.40 +0.66 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.90 +0.66 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.40 +0.66 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 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 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 155 0
29APR26 7.25 P 0.07 0.07 0.07 0.08 +0.07 23 1 288 0
29APR26 7.50 P 0.21 0.21 0.16 0.16 +0.13 22 102 580 +100
29APR26 7.75 P 0.31 0.31 0.23 0.29 +0.23 22 8 211 -2
29APR26 8.00 P 0.38 0.38 0.38 0.45 +0.33 20 1 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.68 +0.46 24 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.91 +0.55 24 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 1.15 +0.61 0 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 1.40 +0.67 0 0 15 -50
29APR26 9.25 P 0.00 0.00 0.00 1.65 +0.69 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.90 +0.66 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.15 +0.66 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.40 +0.66 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.90 +0.67 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.40 +0.66 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.90 +0.66 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.40 +0.66 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 +0.05 21 0 0 0
28MAY26 7.25 P 0.16 0.16 0.16 0.11 +0.08 20 4 4 +4
28MAY26 7.50 P 0.00 0.00 0.00 0.20 +0.15 20 0 0 0
28MAY26 7.75 P 0.37 0.37 0.37 0.33 +0.23 20 100 105 +100
28MAY26 8.00 P 0.52 0.52 0.47 0.49 +0.32 20 9 9 +4
28MAY26 8.25 P 0.00 0.00 0.00 0.70 +0.43 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.92 +0.51 21 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.15 +0.57 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.40 +0.64 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.65 +0.67 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.90 +0.66 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.15 +0.66 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.40 +0.66 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.90 +0.66 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.40 +0.66 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.90 +0.66 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.40 +0.66 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.02 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.05 21 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.09 20 0 17 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.14 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.33 +0.22 20 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.45 +0.27 18 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 +0.36 18 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.85 +0.45 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.07 +0.51 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.31 +0.58 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.55 +0.63 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 +0.65 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 +0.68 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 +0.69 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.53 +0.70 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.03 +0.71 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.53 +0.72 38 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.03 +0.69 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.52 +0.72 42 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 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.04 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.07 22 0 23 0
29SEP26 6.75 P 0.18 0.18 0.18 0.16 +0.09 21 4 14 +4
29SEP26 7.00 P 0.25 0.26 0.25 0.24 +0.14 21 4 70 +4
29SEP26 7.25 P 0.37 0.37 0.37 0.35 +0.19 22 5 10 +5
29SEP26 7.50 P 0.00 0.00 0.00 0.47 +0.24 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.30 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 +0.36 23 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 +0.38 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.18 +0.47 24 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 1.39 +0.54 24 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.62 +0.59 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 +0.60 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.10 +0.62 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.35 +0.65 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 +0.67 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.11 +0.69 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.62 +0.70 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.11 +0.70 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.60 +0.70 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.02 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.04 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.05 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.08 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.11 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 +0.16 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.20 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.26 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.30 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.35 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.37 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 +0.46 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.53 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 +0.58 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 +0.59 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.62 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.65 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.60 +0.66 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.11 +0.69 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.62 +0.70 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.11 +0.70 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.60 +0.70 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.06 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.07 20 0 0 0
30MAR27 6.50 P 0.19 0.19 0.19 0.18 +0.09 20 5 5 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.26 +0.14 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 +0.18 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 +0.21 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 +0.26 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 +0.30 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 +0.35 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.03 +0.37 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 +0.45 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 +0.51 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 +0.53 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 +0.56 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.13 +0.60 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.37 +0.63 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.61 +0.64 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.11 +0.68 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 +0.69 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.11 +0.70 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.60 +0.70 37 0 0 0
TOTAL PUT 327 5,293 +78
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$ 22.94
30MAR26 17.00 C 0.00 0.00 0.00 5.95 -0.16 100 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.45 -0.14 91 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.95 -0.14 82 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.45 -0.15 73 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.95 -0.06 64 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.45 -0.06 56 0 0 0
30MAR26 20.00 C 3.28 3.28 3.28 2.96 -0.06 59 1 0 -1
30MAR26 21.00 C 0.00 0.00 0.00 2.05 -0.03 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.21 -0.08 59 0 3 0
30MAR26 23.00 C 0.66 0.68 0.54 0.58 -0.08 56 4 18 -1
30MAR26 24.00 C 0.42 0.42 0.23 0.23 -0.05 56 30 175 +15
30MAR26 25.00 C 0.17 0.17 0.10 0.07 -0.03 55 177 341 -83
30MAR26 26.00 C 0.05 0.05 0.05 0.02 -0.01 57 15 279 +15
30MAR26 27.00 C 0.03 0.03 0.03 0.01 0.00 64 78 398 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 263 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 365 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 319 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 145 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 153 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 161 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 169 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 176 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 183 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 190 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 240 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 245 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 294 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 315 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 6.02 -0.16 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.54 -0.15 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.08 -0.05 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.54 -0.20 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.04 -0.22 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.62 -0.17 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.20 -0.05 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.46 0.00 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.77 -0.07 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.17 -0.10 41 0 0 0
29APR26 24.00 C 0.93 0.93 0.71 0.78 -0.05 42 19 153 +10
29APR26 25.00 C 0.54 0.54 0.44 0.49 -0.03 42 74 173 +74
29APR26 26.00 C 0.30 0.33 0.28 0.29 -0.04 41 40 227 +20
29APR26 27.00 C 0.20 0.20 0.20 0.17 -0.02 42 2 526 +2
29APR26 28.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 265 0
29APR26 29.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 99 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 0.00 43 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 44 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 94 0
28MAY26 17.00 C 0.00 0.00 0.00 6.10 -0.22 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.76 -0.04 53 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.30 -0.04 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.85 -0.07 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.27 -0.21 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.99 -0.06 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.49 -0.16 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.86 +0.03 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.20 -0.08 43 0 0 0
28MAY26 23.00 C 1.55 1.55 1.55 1.62 -0.12 41 9 54 +9
28MAY26 24.00 C 0.00 0.00 0.00 1.19 -0.07 41 0 195 0
28MAY26 25.00 C 0.00 0.00 0.00 0.87 -0.05 41 0 50 0
28MAY26 26.00 C 0.00 0.00 0.00 0.62 -0.04 41 0 150 0
28MAY26 27.00 C 0.00 0.00 0.00 0.44 -0.03 42 0 290 0
28MAY26 28.00 C 0.00 0.00 0.00 0.32 -0.02 42 0 575 0
28MAY26 29.00 C 0.22 0.22 0.22 0.22 -0.01 42 1 141 +1
28MAY26 30.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 0.00 43 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 0.00 43 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 17.00 C 0.00 0.00 0.00 6.28 -0.11 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.81 -0.12 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.38 -0.10 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.97 -0.07 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.56 -0.07 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.13 -0.10 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.78 -0.07 44 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.09 +0.03 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.47 -0.08 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.92 -0.10 41 0 38 0
29JUN26 24.00 C 1.54 1.54 1.45 1.49 -0.09 41 21 158 +6
29JUN26 25.00 C 1.31 1.31 1.31 1.14 -0.07 40 15 263 0
29JUN26 26.00 C 0.93 0.93 0.93 0.87 -0.07 40 1 111 +1
29JUN26 27.00 C 0.00 0.00 0.00 0.67 -0.05 41 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 0.51 -0.04 41 0 406 0
29JUN26 29.00 C 0.00 0.00 0.00 0.38 -0.03 41 0 108 0
29JUN26 30.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 59 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 0.00 42 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 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 48 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 51 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 6.61 -0.14 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.23 -0.12 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.80 -0.12 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.50 -0.08 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.08 -0.14 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.73 -0.15 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.44 -0.11 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.81 -0.13 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.33 -0.07 43 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.77 -0.10 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.34 -0.09 41 0 270 0
29SEP26 25.00 C 0.00 0.00 0.00 1.97 -0.09 41 0 250 0
29SEP26 26.00 C 1.59 1.59 1.59 1.65 -0.11 41 15 395 +15
29SEP26 27.00 C 0.00 0.00 0.00 1.39 -0.07 41 0 318 0
29SEP26 28.00 C 0.00 0.00 0.00 1.16 -0.06 41 0 240 0
29SEP26 29.00 C 0.00 0.00 0.00 0.98 -0.05 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.82 -0.05 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.68 -0.04 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.57 -0.04 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.03 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 0.00 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 0.00 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.02 -0.13 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.68 -0.09 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.35 -0.07 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.99 -0.07 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.59 -0.15 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.35 -0.06 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.04 -0.07 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.44 -0.09 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.92 +0.05 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.43 -0.10 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.00 -0.10 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.63 -0.08 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.30 -0.08 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.00 -0.08 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.76 -0.06 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.53 -0.07 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.34 -0.05 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.18 -0.03 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 -0.03 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 -0.02 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.77 -0.03 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.66 -0.03 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.58 -0.02 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.02 41 0 1 0
30DEC26 38.00 C 0.51 0.51 0.51 0.43 -0.01 41 1 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 7.35 -0.16 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.00 -0.16 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.71 -0.10 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.38 -0.11 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.06 -0.11 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.75 -0.11 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.50 -0.08 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.90 -0.11 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.43 -0.10 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.96 -0.09 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.54 -0.10 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.15 -0.10 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.82 -0.09 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.53 -0.05 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.26 -0.08 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.02 -0.06 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.77 -0.09 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.61 -0.05 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.43 -0.04 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 -0.04 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.10 -0.07 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.98 -0.03 40 0 5 0
TOTAL CALL 503 16,830 +83
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 21 0
30MAR26 21.00 P 0.07 0.10 0.07 0.06 -0.01 56 73 238 +15
30MAR26 22.00 P 0.16 0.27 0.16 0.24 -0.01 57 28 86 +9
30MAR26 23.00 P 0.54 0.54 0.54 0.63 +0.01 56 1 549 +1
30MAR26 24.00 P 1.18 1.43 1.18 1.26 +0.03 53 45 396 +15
30MAR26 25.00 P 0.00 0.00 0.00 2.12 +0.07 55 0 702 0
30MAR26 26.00 P 0.00 0.00 0.00 3.07 +0.05 54 0 415 0
30MAR26 27.00 P 3.70 3.98 3.70 4.06 +0.06 0 3 230 -3
30MAR26 28.00 P 0.00 0.00 0.00 5.08 +0.08 87 0 316 -55
30MAR26 29.00 P 0.00 0.00 0.00 6.10 +0.10 111 0 35 0
30MAR26 30.00 P 0.00 0.00 0.00 7.06 +0.06 0 0 17 0
30MAR26 31.00 P 0.00 0.00 0.00 8.07 +0.07 114 0 60 0
30MAR26 32.00 P 0.00 0.00 0.00 9.06 +0.06 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.06 +0.06 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.07 +0.07 144 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 12.08 +0.08 164 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.06 +0.06 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 14.06 +0.06 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 15.07 +0.07 179 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 16.07 +0.07 187 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 17.08 +0.08 206 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 18.08 +0.08 214 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 19.09 +0.09 232 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 20.08 +0.08 229 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 21.12 +0.12 268 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 22.09 +0.09 254 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 23.09 +0.09 261 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 24.06 +0.06 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 25.09 +0.09 274 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 26.07 +0.07 254 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 27.12 +0.12 310 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 29.56 +0.06 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 32.06 +0.06 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 34.59 +0.09 330 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 37.07 +0.07 314 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 39.56 +0.06 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 42.07 +0.07 336 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.50 P 0.05 0.06 0.05 0.02 0.00 43 8 25 +8
29APR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 14 0
29APR26 19.00 P 0.15 0.15 0.15 0.09 0.00 42 15 32 -13
29APR26 19.50 P 0.19 0.20 0.19 0.13 -0.01 41 39 88 +18
29APR26 20.00 P 0.27 0.27 0.27 0.20 -0.01 41 15 219 0
29APR26 21.00 P 0.41 0.47 0.41 0.41 -0.01 41 30 123 +15
29APR26 22.00 P 0.00 0.00 0.00 0.75 +0.04 42 0 73 0
29APR26 23.00 P 1.06 1.21 1.06 1.19 +0.05 41 113 156 +10
29APR26 24.00 P 1.80 1.85 1.80 1.73 +0.02 39 200 339 +173
29APR26 25.00 P 2.55 2.55 2.55 2.53 +0.14 43 2 147 -2
29APR26 26.00 P 0.00 0.00 0.00 3.30 +0.09 41 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 4.24 +0.10 45 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 5.08 +0.02 37 0 21 0
29APR26 29.00 P 5.97 5.97 5.97 6.12 +0.10 48 1 179 +1
29APR26 30.00 P 0.00 0.00 0.00 7.06 +0.06 0 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 8.07 +0.07 49 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 9.22 +0.22 74 0 200 0
29APR26 33.00 P 0.00 0.00 0.00 10.07 +0.07 58 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 11.17 +0.17 79 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.28 +0.28 94 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.16 +0.16 86 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 14.23 +0.23 98 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 15.11 +0.11 86 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 16.21 +0.21 104 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 17.15 +0.15 100 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 18.27 +0.27 118 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 19.12 +0.12 102 0 0 0
28MAY26 17.00 P 0.10 0.11 0.10 0.07 0.00 43 7 7 +7
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 0.00 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.19 0.00 42 0 40 0
28MAY26 19.00 P 0.35 0.35 0.35 0.27 0.00 42 15 25 0
28MAY26 19.50 P 0.43 0.43 0.43 0.36 0.00 42 2 168 +2
28MAY26 20.00 P 0.00 0.00 0.00 0.47 0.00 42 0 64 0
28MAY26 21.00 P 0.00 0.00 0.00 0.77 +0.01 43 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 1.14 +0.03 42 0 112 0
28MAY26 23.00 P 1.63 1.68 1.63 1.63 +0.08 43 100 249 +23
28MAY26 24.00 P 2.25 2.25 2.25 2.17 +0.07 41 15 192 0
28MAY26 25.00 P 0.00 0.00 0.00 2.77 +0.02 39 0 206 0
28MAY26 26.00 P 0.00 0.00 0.00 3.61 +0.04 42 0 156 0
28MAY26 27.00 P 4.01 4.01 4.01 4.51 +0.13 45 2 50 +2
28MAY26 28.00 P 0.00 0.00 0.00 5.26 +0.02 41 0 79 0
28MAY26 29.00 P 6.10 6.10 6.10 6.20 +0.18 43 1 39 +1
28MAY26 30.00 P 0.00 0.00 0.00 7.14 +0.04 43 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 8.15 +0.10 48 0 53 0
28MAY26 32.00 P 0.00 0.00 0.00 9.22 +0.21 57 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.17 +0.17 57 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.17 +0.17 60 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.28 +0.28 72 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.19 +0.19 69 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.23 +0.23 75 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.12 +0.12 68 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.21 +0.21 80 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.15 +0.15 77 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 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 0.00 0.00 0.00 0.36 -0.01 41 0 16 0
29JUN26 19.00 P 0.00 0.00 0.00 0.46 -0.01 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.59 0.00 42 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.72 -0.01 41 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 1.07 +0.02 42 0 87 0
29JUN26 22.00 P 0.00 0.00 0.00 1.48 +0.05 41 0 179 0
29JUN26 23.00 P 1.73 1.76 1.73 1.96 +0.04 41 3 177 +3
29JUN26 24.00 P 0.00 0.00 0.00 2.55 +0.06 41 0 667 0
29JUN26 25.00 P 3.24 3.24 3.24 3.21 +0.11 41 2 353 0
29JUN26 26.00 P 0.00 0.00 0.00 3.81 -0.01 38 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 4.67 +0.10 40 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.51 -0.02 40 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 6.47 +0.13 43 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.33 +0.13 42 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 8.39 +0.27 48 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.22 +0.20 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.20 +0.12 46 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.22 +0.17 50 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.28 +0.23 56 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.19 +0.19 54 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.23 +0.23 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.12 +0.12 54 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.21 +0.21 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.15 +0.15 62 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.27 +0.27 72 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.14 +0.14 66 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.08 +0.08 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.12 +0.12 68 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.14 +0.14 72 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.12 +0.12 72 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.11 +0.11 73 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.14 +0.14 78 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.07 +0.07 71 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.12 +0.12 80 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.48 0.00 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.59 0.00 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 0.00 42 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.84 -0.01 42 0 19 0
29SEP26 19.00 P 0.00 0.00 0.00 0.98 -0.01 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.16 0.00 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.33 -0.01 42 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 1.74 +0.03 42 0 1 0
29SEP26 22.00 P 2.22 2.22 2.22 2.16 +0.04 41 15 28 0
29SEP26 23.00 P 0.00 0.00 0.00 2.67 +0.04 41 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 3.23 +0.03 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.86 +0.04 41 0 613 0
29SEP26 26.00 P 0.00 0.00 0.00 4.52 +0.09 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.33 +0.13 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 6.12 +0.07 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.83 +0.14 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.76 +0.24 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 8.62 +0.21 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.42 +0.12 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.40 +0.04 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.39 +0.19 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.28 +0.19 43 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.28 +0.23 45 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.23 +0.19 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.18 +0.18 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.21 +0.18 48 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.15 +0.14 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.27 +0.27 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.14 +0.14 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.08 +0.06 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.12 +0.10 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.14 +0.14 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.12 +0.12 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 0.00 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 0.00 41 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 0.00 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 0.00 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.39 0.00 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.57 0.00 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.75 +0.02 41 0 21 0
30DEC26 21.00 P 0.00 0.00 0.00 2.15 +0.02 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.61 +0.04 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 3.12 +0.05 40 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.69 +0.05 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.32 +0.07 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.99 +0.07 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.67 -0.08 40 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 6.50 +0.16 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.20 -0.02 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.96 -0.06 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.86 -0.02 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.78 +0.15 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.64 +0.21 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.54 +0.03 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.41 +0.17 40 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.38 +0.20 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.30 +0.14 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.26 +0.12 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.26 +0.20 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.19 +0.17 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.27 +0.21 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.14 +0.08 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 -0.01 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.18 0.00 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.34 0.00 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.52 0.00 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.70 +0.02 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.90 +0.04 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 2.11 +0.06 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.54 +0.07 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.96 +0.03 40 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.48 +0.04 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.07 +0.03 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.69 +0.06 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.36 +0.07 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.04 +0.06 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.77 +0.07 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.54 +0.08 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.36 +0.13 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.16 +0.14 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.04 +0.28 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.84 +0.11 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.77 +0.20 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.61 +0.20 40 0 0 0
TOTAL PUT 735 12,369 +230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 53.05
27MAR26 42.00 C 0.00 0.00 0.00 11.06 +0.25 116 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 10.06 +0.24 105 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 9.06 +0.23 94 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 8.08 +0.23 105 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 7.10 +0.30 102 0 4 0
27MAR26 47.00 C 0.00 0.00 0.00 6.15 +0.28 103 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 5.10 +0.13 76 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 4.23 +0.11 87 0 15 0
27MAR26 50.00 C 4.00 4.35 3.35 3.52 +0.22 100 9 30 0
27MAR26 52.50 C 2.40 2.70 1.44 1.84 +0.11 99 108 205 +52
27MAR26 55.00 C 1.20 1.25 0.53 0.96 +0.12 110 598 586 +146
27MAR26 57.50 C 0.42 0.48 0.20 0.49 +0.12 120 260 483 +122
27MAR26 60.00 C 0.13 0.20 0.11 0.26 +0.10 130 288 247 +49
27MAR26 62.50 C 0.09 0.10 0.08 0.14 +0.08 138 50 275 +19
27MAR26 65.00 C 0.05 0.10 0.05 0.09 +0.06 151 124 514 +104
27MAR26 67.50 C 0.00 0.00 0.00 0.06 +0.04 162 0 89 0
27MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.03 171 0 52 0
27MAR26 72.50 C 0.00 0.00 0.00 0.03 +0.02 182 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 189 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.06 +0.25 0 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 15.06 +0.20 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.06 +0.25 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.07 +0.17 90 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 12.07 +0.22 82 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.07 +0.18 75 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.08 +0.19 77 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 9.10 +0.17 78 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.12 +0.09 76 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 7.16 +0.13 74 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 6.23 -0.06 74 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 5.32 +0.23 72 0 125 0
30MAR26 49.00 C 3.93 3.93 3.87 4.46 +0.19 71 54 243 +15
30MAR26 50.00 C 4.19 4.50 3.06 3.55 +0.05 64 96 655 +20
30MAR26 52.50 C 1.95 2.20 1.60 1.92 +0.06 65 102 426 +20
30MAR26 55.00 C 1.28 1.28 0.68 1.03 +0.10 72 375 908 +166
30MAR26 57.50 C 0.58 0.58 0.29 0.55 +0.13 79 348 931 +117
30MAR26 60.00 C 0.25 0.27 0.13 0.30 +0.12 85 1,213 4,274 -130
30MAR26 62.50 C 0.09 0.18 0.09 0.18 +0.10 92 306 2,211 +252
30MAR26 65.00 C 0.05 0.12 0.05 0.11 +0.08 99 293 4,368 +31
30MAR26 67.50 C 0.04 0.08 0.03 0.07 +0.05 105 109 1,364 +45
30MAR26 70.00 C 0.05 0.07 0.03 0.05 +0.04 112 44 17,943 -29
30MAR26 72.50 C 0.05 0.05 0.01 0.04 +0.03 120 1,686 6,662 -479
30MAR26 75.00 C 0.00 0.00 0.00 0.03 +0.02 126 340 8,974 +340
30MAR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 129 0 3,079 0
30MAR26 80.00 C 0.01 0.02 0.01 0.01 0.00 129 58 4,446 -10
30MAR26 82.50 C 0.01 0.01 0.01 0.01 0.00 137 2 2,624 0
30MAR26 85.00 C 0.01 0.01 0.01 0.01 0.00 145 83 4,778 -2
30MAR26 87.50 C 0.01 0.01 0.01 0.01 0.00 153 81 1,101 +7
30MAR26 90.00 C 0.01 0.01 0.01 0.01 0.00 161 174 5,557 +174
30MAR26 92.50 C 0.01 0.01 0.01 0.01 0.00 168 36 1,761 +36
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 175 0 4,345 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 182 0 4,270 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 195 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 208 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 214 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 219 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1,318 0
02APR26 42.00 C 0.00 0.00 0.00 11.10 +0.21 72 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 10.12 +0.22 71 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 9.14 +0.19 69 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 8.19 +0.16 69 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 7.26 +0.19 68 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 6.35 +0.06 67 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 5.49 +0.16 67 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 4.67 +0.28 66 0 0 0
02APR26 50.00 C 4.50 4.52 3.37 3.79 +0.12 61 26 15 +14
02APR26 52.50 C 2.70 2.70 1.80 2.23 +0.10 61 58 58 +49
02APR26 55.00 C 1.55 1.65 1.07 1.26 +0.12 65 254 296 +2
02APR26 57.50 C 0.70 0.82 0.48 0.68 +0.13 68 187 117 +82
02APR26 60.00 C 0.31 0.33 0.24 0.36 +0.12 71 65 55 +30
02APR26 62.50 C 0.15 0.15 0.13 0.20 +0.10 75 45 46 +45
02APR26 65.00 C 0.15 0.15 0.15 0.11 +0.07 78 8 23 +8
02APR26 67.50 C 0.00 0.00 0.00 0.07 +0.05 82 0 1 0
02APR26 70.00 C 0.00 0.00 0.00 0.05 +0.04 88 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.04 +0.03 94 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.03 +0.02 99 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 102 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 11.31 -0.11 47 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.37 -0.23 46 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.64 +0.17 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.79 +0.10 52 0 113 0
29APR26 46.00 C 0.00 0.00 0.00 7.96 +0.40 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.96 -0.23 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.42 +0.17 51 0 1 0
29APR26 49.00 C 5.06 5.27 5.04 5.54 +0.15 47 95 143 +60
29APR26 50.00 C 5.78 5.78 4.41 4.96 +0.19 49 112 149 +55
29APR26 52.50 C 4.10 4.10 3.00 3.47 +0.20 47 277 684 +238
29APR26 55.00 C 2.75 2.83 2.10 2.42 +0.21 48 555 911 +304
29APR26 57.50 C 1.94 1.94 1.27 1.65 +0.22 49 835 2,879 +708
29APR26 60.00 C 1.12 1.25 0.88 1.10 +0.19 50 308 2,363 +250
29APR26 62.50 C 0.76 0.81 0.52 0.73 +0.18 51 211 1,792 +65
29APR26 65.00 C 0.52 0.52 0.40 0.49 +0.18 52 257 1,259 +78
29APR26 67.50 C 0.31 0.33 0.31 0.32 +0.15 53 231 1,000 +5
29APR26 70.00 C 0.32 0.32 0.23 0.21 +0.12 53 163 1,494 +136
29APR26 72.50 C 0.00 0.00 0.00 0.13 +0.08 54 3 417 +3
29APR26 75.00 C 0.16 0.16 0.14 0.09 +0.07 55 25 739 -5
29APR26 77.50 C 0.12 0.14 0.12 0.06 +0.05 56 70 964 -36
29APR26 80.00 C 0.12 0.12 0.12 0.04 +0.03 56 54 454 +32
29APR26 82.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 457 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 566 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 594 0
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 66 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 71 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 76 0 304 0
28MAY26 42.00 C 0.00 0.00 0.00 11.72 +0.01 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.92 +0.09 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.45 +0.45 54 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.66 +0.06 53 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.90 -0.04 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.17 +0.02 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.47 +0.03 51 0 0 0
28MAY26 49.00 C 6.16 6.16 6.16 6.97 +0.59 53 15 45 +15
28MAY26 50.00 C 6.64 6.64 5.73 5.98 +0.21 48 80 105 +60
28MAY26 52.50 C 4.41 4.41 4.41 4.64 +0.23 48 15 33 +15
28MAY26 55.00 C 3.51 3.93 3.33 3.51 +0.23 47 205 248 +54
28MAY26 57.50 C 2.35 2.49 2.35 2.65 +0.19 48 30 258 +15
28MAY26 60.00 C 1.91 1.94 1.91 1.96 +0.18 48 9 448 0
28MAY26 62.50 C 1.45 1.46 1.25 1.46 +0.23 48 226 720 -45
28MAY26 65.00 C 1.21 1.24 1.02 1.10 +0.28 49 170 929 +54
28MAY26 67.50 C 0.84 0.95 0.74 0.78 +0.25 49 136 442 +56
28MAY26 70.00 C 0.56 0.64 0.56 0.55 +0.22 49 43 612 +41
28MAY26 72.50 C 0.00 0.00 0.00 0.38 +0.18 49 3 341 +3
28MAY26 75.00 C 0.38 0.38 0.37 0.26 +0.14 49 77 232 +19
28MAY26 77.50 C 0.36 0.36 0.32 0.18 +0.11 49 11 216 +10
28MAY26 80.00 C 0.26 0.26 0.24 0.12 +0.08 49 35 318 +17
28MAY26 82.50 C 0.00 0.00 0.00 0.09 +0.07 49 3 158 +3
28MAY26 85.00 C 0.00 0.00 0.00 0.06 +0.05 49 3 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.02 +0.01 50 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 12.93 -0.30 43 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 12.12 -0.34 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.33 -0.31 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.57 -0.24 44 0 0 0
29JUN26 45.00 C 10.02 10.02 10.00 10.00 -0.06 47 3 5 +3
29JUN26 46.00 C 0.00 0.00 0.00 9.45 +0.09 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.77 +0.47 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.12 +0.45 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.51 +0.44 48 0 561 0
29JUN26 50.00 C 6.77 6.84 6.56 6.74 +0.17 46 250 501 +140
29JUN26 52.50 C 5.36 5.36 5.36 5.49 +0.23 46 16 932 +15
29JUN26 55.00 C 4.26 4.34 4.01 4.36 +0.22 46 107 728 +75
29JUN26 57.50 C 3.88 3.88 3.27 3.48 +0.17 46 353 1,249 +300
29JUN26 60.00 C 2.76 2.85 2.61 2.78 +0.16 47 253 1,789 +208
29JUN26 62.50 C 1.96 2.37 1.96 2.18 +0.13 47 127 2,302 +90
29JUN26 65.00 C 1.81 1.81 1.69 1.69 +0.14 47 11 1,503 +2
29JUN26 67.50 C 1.26 1.30 1.26 1.39 +0.23 48 51 455 +1
29JUN26 70.00 C 1.26 1.26 1.05 1.07 +0.21 48 53 1,599 -2
29JUN26 72.50 C 0.87 0.87 0.87 0.82 +0.19 48 51 1,259 +51
29JUN26 75.00 C 0.71 0.71 0.71 0.63 +0.17 48 102 12,134 +2
29JUN26 77.50 C 0.56 0.56 0.56 0.48 +0.15 48 19 1,182 +16
29JUN26 80.00 C 0.52 0.55 0.52 0.36 +0.12 48 52 1,641 -20
29JUN26 82.50 C 0.00 0.00 0.00 0.28 +0.11 49 0 246 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 +0.09 48 0 1,971 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 +0.08 49 0 3,304 0
29JUN26 90.00 C 0.30 0.30 0.30 0.12 +0.06 49 50 2,251 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.05 49 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 +0.04 49 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.06 +0.04 50 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 909 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 48 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 13.50 -0.23 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.80 -0.12 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.12 -0.16 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.47 -0.07 45 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 10.84 -0.03 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 10.24 +0.26 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 9.67 +0.26 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 9.21 +0.34 46 0 102 0
29SEP26 50.00 C 0.00 0.00 0.00 8.71 +0.09 46 0 93 0
29SEP26 52.50 C 0.00 0.00 0.00 7.51 +0.12 46 0 251 0
29SEP26 55.00 C 6.42 6.42 6.42 6.54 +0.11 47 1 276 0
29SEP26 57.50 C 0.00 0.00 0.00 5.63 +0.18 47 0 938 0
29SEP26 60.00 C 0.00 0.00 0.00 4.79 +0.12 47 0 1,253 0
29SEP26 62.50 C 0.00 0.00 0.00 4.14 +0.13 47 0 656 0
29SEP26 65.00 C 0.00 0.00 0.00 3.59 +0.14 48 0 3,885 0
29SEP26 67.50 C 3.03 3.03 3.03 3.11 +0.19 48 45 1,712 0
29SEP26 70.00 C 3.06 3.06 2.56 2.68 +0.22 48 118 2,189 -18
29SEP26 72.50 C 0.00 0.00 0.00 2.35 +0.28 49 0 587 0
29SEP26 75.00 C 2.21 2.21 1.94 2.04 +0.31 49 2 530 +2
29SEP26 77.50 C 1.84 1.84 1.84 1.78 +0.33 49 10 725 +10
29SEP26 80.00 C 0.00 0.00 0.00 1.56 +0.35 50 0 1,497 0
29SEP26 82.50 C 0.00 0.00 0.00 1.40 +0.39 51 0 871 0
29SEP26 85.00 C 0.00 0.00 0.00 1.21 +0.40 51 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 1.09 +0.39 51 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.96 +0.41 52 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 0.86 +0.38 52 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.77 +0.37 53 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.69 +0.36 53 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.62 +0.35 54 0 210 0
29SEP26 102.50 C 0.00 0.00 0.00 0.56 +0.34 54 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.50 +0.31 54 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.45 +0.30 55 0 96 0
29SEP26 110.00 C 0.45 0.45 0.45 0.41 +0.28 55 60 680 -60
29SEP26 112.50 C 0.00 0.00 0.00 0.37 +0.26 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.34 +0.25 56 0 416 0
29SEP26 117.50 C 0.00 0.00 0.00 0.30 +0.23 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.28 +0.22 56 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.26 +0.21 57 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.24 +0.20 57 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.22 +0.19 57 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.20 +0.18 58 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.18 +0.17 58 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.17 +0.16 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.16 +0.15 59 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.15 +0.14 59 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.14 +0.13 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.13 +0.12 60 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.12 +0.11 60 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.11 +0.10 60 0 16 0
30DEC26 42.00 C 0.00 0.00 0.00 14.87 -0.01 47 0 0 0
30DEC26 43.00 C 15.00 15.00 15.00 14.23 0.00 47 1 1 +1
30DEC26 44.00 C 0.00 0.00 0.00 13.60 +0.01 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.07 +0.06 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.55 +0.13 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.92 +0.47 47 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 11.43 +0.52 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.88 +0.46 47 0 45 0
30DEC26 50.00 C 0.00 0.00 0.00 10.40 +0.11 47 0 49 0
30DEC26 52.50 C 0.00 0.00 0.00 9.24 +0.09 47 0 296 0
30DEC26 55.00 C 0.00 0.00 0.00 8.30 +0.17 47 0 746 0
30DEC26 57.50 C 0.00 0.00 0.00 7.33 +0.10 47 0 714 0
30DEC26 60.00 C 6.07 6.40 6.07 6.40 -0.04 46 507 1,472 +5
30DEC26 62.50 C 5.50 5.86 5.50 5.80 +0.10 47 5 342 +2
30DEC26 65.00 C 0.00 0.00 0.00 5.22 +0.10 48 0 388 0
30DEC26 67.50 C 0.00 0.00 0.00 4.66 +0.08 48 0 375 0
30DEC26 70.00 C 4.03 4.03 4.03 4.18 +0.15 48 1 364 0
30DEC26 72.50 C 3.98 3.98 3.98 3.74 +0.12 48 4 801 0
30DEC26 75.00 C 0.00 0.00 0.00 3.36 +0.13 49 0 1,997 0
30DEC26 77.50 C 0.00 0.00 0.00 3.02 +0.09 49 0 369 0
30DEC26 80.00 C 2.61 2.61 2.61 2.71 +0.12 49 4 243 +2
30DEC26 82.50 C 0.00 0.00 0.00 2.44 +0.06 49 0 96 0
30DEC26 85.00 C 0.00 0.00 0.00 2.22 +0.07 50 0 1,977 0
30DEC26 87.50 C 2.06 2.20 2.06 1.94 +0.12 49 2 44 0
30DEC26 90.00 C 0.00 0.00 0.00 1.79 +0.06 50 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 1.64 +0.07 50 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 1.49 +0.08 50 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 1.35 +0.08 51 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.24 +0.08 51 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 1.13 +0.10 51 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 1.03 +0.07 51 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.97 +0.11 52 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.87 +0.07 52 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.81 +0.07 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.75 +0.08 52 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.70 +0.09 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.64 +0.09 53 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.58 +0.06 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.54 +0.06 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.51 +0.06 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.48 +0.07 54 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.44 +0.07 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.41 +0.06 54 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.37 +0.04 54 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.35 +0.04 55 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.33 +0.04 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.32 +0.05 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.30 +0.05 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.28 +0.05 55 0 7 0
30MAR27 42.00 C 0.00 0.00 0.00 16.27 +0.20 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.50 +0.07 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.84 -0.19 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.26 +0.05 47 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 13.85 +0.14 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.36 +0.76 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.80 +0.70 47 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 12.30 +0.63 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 11.70 +0.04 46 0 0 0
30MAR27 52.50 C 10.91 10.91 10.89 10.77 +0.20 47 4 12 +4
30MAR27 55.00 C 0.00 0.00 0.00 9.61 +0.06 47 0 2,577 0
30MAR27 57.50 C 0.00 0.00 0.00 8.71 +0.04 47 0 2,027 0
30MAR27 60.00 C 0.00 0.00 0.00 7.91 +0.04 47 0 144 0
30MAR27 62.50 C 0.00 0.00 0.00 7.19 +0.07 47 1 26 +1
30MAR27 65.00 C 7.50 7.50 7.50 6.61 +0.12 48 3 8 +3
30MAR27 67.50 C 0.00 0.00 0.00 5.95 +0.06 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.52 +0.18 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.03 +0.17 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 4.59 +0.19 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.16 +0.13 48 0 3 0
30MAR27 80.00 C 3.75 3.75 3.75 3.81 +0.06 48 1 39 0
30MAR27 82.50 C 0.00 0.00 0.00 3.48 +0.06 48 0 8 0
30MAR27 85.00 C 0.00 0.00 0.00 3.16 +0.03 49 2 15 0
TOTAL CALL 14,006 213,337 +4,338
27MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 45 0
27MAR26 44.00 P 0.04 0.04 0.04 0.01 -0.01 105 12 214 +12
27MAR26 45.00 P 0.08 0.08 0.08 0.03 -0.01 109 25 39 +25
27MAR26 46.00 P 0.12 0.12 0.12 0.05 -0.03 105 5 15 +1
27MAR26 47.00 P 0.18 0.18 0.14 0.09 -0.05 103 3 76 +1
27MAR26 48.00 P 0.28 0.28 0.20 0.18 -0.06 104 48 235 +31
27MAR26 49.00 P 0.38 0.43 0.38 0.31 -0.08 104 12 91 +1
27MAR26 50.00 P 0.39 0.64 0.38 0.51 -0.10 104 99 649 +40
27MAR26 52.50 P 1.12 1.65 0.93 1.39 -0.13 105 159 476 +117
27MAR26 55.00 P 2.02 3.36 2.02 2.90 -0.19 110 10 370 +1
27MAR26 57.50 P 4.08 5.27 4.08 5.03 -0.19 128 70 81 +25
27MAR26 60.00 P 6.30 6.30 6.30 7.35 -0.01 148 3 17 -3
27MAR26 62.50 P 0.00 0.00 0.00 9.88 +0.03 184 0 18 0
27MAR26 65.00 P 0.00 0.00 0.00 12.39 +0.17 214 0 24 0
27MAR26 67.50 P 0.00 0.00 0.00 14.85 +0.01 237 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 17.34 -0.31 261 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 19.82 -0.12 281 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 22.33 -0.12 305 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 24.85 -0.10 330 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 27.33 +0.01 348 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 29.82 -0.01 365 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,084 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.03 81 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.05 80 0 169 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.06 80 0 667 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.09 77 0 412 0
30MAR26 46.00 P 0.16 0.16 0.16 0.10 -0.11 76 47 269 +32
30MAR26 47.00 P 0.23 0.23 0.17 0.16 -0.14 74 172 1,267 +29
30MAR26 48.00 P 0.19 0.37 0.19 0.26 -0.15 73 12 467 -8
30MAR26 49.00 P 0.47 0.47 0.47 0.41 -0.15 72 3 777 -3
30MAR26 50.00 P 0.40 0.78 0.40 0.61 -0.15 71 195 1,362 +65
30MAR26 52.50 P 1.06 1.72 1.06 1.46 -0.18 70 134 1,945 -4
30MAR26 55.00 P 2.15 3.40 2.15 3.08 -0.11 78 147 3,360 +88
30MAR26 57.50 P 4.00 4.90 4.00 5.08 -0.14 84 29 2,300 -10
30MAR26 60.00 P 6.20 6.55 5.95 7.35 -0.23 94 17 6,208 0
30MAR26 62.50 P 0.00 0.00 0.00 9.90 +0.05 118 0 2,824 0
30MAR26 65.00 P 11.30 12.27 11.00 12.39 +0.09 136 10 7,022 -74
30MAR26 67.50 P 13.40 15.20 13.40 14.94 +0.10 158 23 5,368 -8
30MAR26 70.00 P 15.89 15.89 15.89 17.34 -0.31 166 4 7,231 0
30MAR26 72.50 P 18.30 20.42 18.30 19.82 -0.12 178 5 4,894 0
30MAR26 75.00 P 0.00 0.00 0.00 22.45 0.00 206 340 628 +290
30MAR26 77.50 P 0.00 0.00 0.00 24.85 -0.10 210 0 3,217 0
30MAR26 80.00 P 27.48 27.48 27.48 27.45 +0.12 233 2 1,148 0
30MAR26 82.50 P 0.00 0.00 0.00 29.95 +0.12 246 0 287 0
30MAR26 85.00 P 0.00 0.00 0.00 32.45 +0.02 259 0 112 0
30MAR26 87.50 P 0.00 0.00 0.00 34.94 +0.14 270 0 108 0
30MAR26 90.00 P 0.00 0.00 0.00 37.45 -0.01 282 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 39.95 +0.15 293 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.45 +0.22 303 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 44.86 -0.08 301 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 47.44 0.00 321 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 49.94 -0.02 330 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 52.44 +0.01 339 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 54.94 +0.08 348 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 57.43 +0.21 356 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 59.94 0.00 365 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 62.44 +0.15 374 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.03 -0.02 74 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.04 -0.03 70 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.07 -0.04 70 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.12 -0.05 70 0 45 0
02APR26 46.00 P 0.00 0.00 0.00 0.18 -0.07 68 0 41 0
02APR26 47.00 P 0.24 0.24 0.24 0.28 -0.09 68 2 6 0
02APR26 48.00 P 0.52 0.52 0.46 0.42 -0.10 67 8 21 +3
02APR26 49.00 P 0.63 0.63 0.63 0.60 -0.12 67 4 85 +4
02APR26 50.00 P 0.84 1.04 0.84 0.85 -0.13 66 53 85 +48
02APR26 52.50 P 1.34 2.10 1.30 1.77 -0.16 65 99 71 +61
02APR26 55.00 P 2.55 2.55 2.51 3.24 -0.10 67 4 4 +4
02APR26 57.50 P 4.78 4.78 4.47 5.27 -0.08 74 30 0 0
02APR26 60.00 P 0.00 0.00 0.00 7.35 -0.23 74 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 9.90 +0.05 94 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 12.39 +0.01 108 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 14.94 +0.03 125 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 17.35 -0.30 133 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 19.85 -0.09 144 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 22.45 -0.01 164 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 24.95 -0.21 175 0 0 0
29APR26 42.00 P 0.41 0.41 0.38 0.28 -0.07 54 7 8 +7
29APR26 43.00 P 0.38 0.50 0.38 0.38 -0.07 53 135 176 +124
29APR26 44.00 P 0.61 0.61 0.61 0.50 -0.08 53 19 49 +19
29APR26 45.00 P 0.56 0.75 0.56 0.64 -0.09 53 10 228 +5
29APR26 46.00 P 0.00 0.00 0.00 0.83 -0.08 52 0 112 0
29APR26 47.00 P 1.11 1.11 1.11 1.04 -0.08 52 33 437 +4
29APR26 48.00 P 1.04 1.40 1.03 1.29 -0.05 52 202 360 +164
29APR26 49.00 P 1.24 1.72 1.24 1.59 -0.05 51 46 199 +31
29APR26 50.00 P 1.61 2.01 1.50 1.92 -0.06 51 1,096 1,647 +936
29APR26 52.50 P 2.56 3.08 2.56 2.98 -0.05 50 17 1,559 0
29APR26 55.00 P 4.56 4.56 4.44 4.41 -0.04 51 7 1,947 +7
29APR26 57.50 P 6.25 6.30 6.19 6.19 +0.01 53 255 1,862 +15
29APR26 60.00 P 7.20 7.35 7.20 7.96 +0.08 50 3 1,489 +1
29APR26 62.50 P 0.00 0.00 0.00 10.38 +0.33 58 0 1,570 0
29APR26 65.00 P 11.20 12.10 11.20 12.58 -0.19 59 5 955 +3
29APR26 67.50 P 15.30 15.30 15.30 14.95 -0.10 62 3 757 +3
29APR26 70.00 P 0.00 0.00 0.00 17.37 -0.28 66 0 420 0
29APR26 72.50 P 0.00 0.00 0.00 19.85 -0.10 72 0 689 0
29APR26 75.00 P 21.07 21.07 21.07 22.45 -0.01 81 40 570 0
29APR26 77.50 P 0.00 0.00 0.00 24.95 -0.21 87 0 681 0
29APR26 80.00 P 27.57 27.57 27.57 27.45 +0.12 92 4 366 0
29APR26 82.50 P 0.00 0.00 0.00 29.95 +0.03 97 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 32.45 +0.02 101 0 53 0
29APR26 87.50 P 0.00 0.00 0.00 34.95 +0.15 106 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 37.45 -0.01 110 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 39.95 +0.15 115 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 42.45 +0.22 119 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 44.95 +0.01 123 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 47.45 +0.01 127 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 49.94 -0.02 130 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 52.44 +0.01 134 0 0 0
28MAY26 42.00 P 0.70 0.89 0.70 0.83 -0.03 54 73 94 +73
28MAY26 43.00 P 0.98 1.01 0.98 1.01 0.00 54 30 126 +29
28MAY26 44.00 P 1.15 1.23 1.15 1.17 -0.02 53 62 129 +62
28MAY26 45.00 P 1.28 1.28 1.28 1.38 -0.02 52 15 101 +15
28MAY26 46.00 P 1.61 1.61 1.61 1.60 -0.03 51 50 88 +12
28MAY26 47.00 P 1.93 1.93 1.93 1.86 -0.07 51 1 257 +1
28MAY26 48.00 P 0.00 0.00 0.00 2.16 -0.04 50 0 348 0
28MAY26 49.00 P 0.00 0.00 0.00 2.51 -0.03 50 0 372 0
28MAY26 50.00 P 2.39 2.96 2.39 2.90 -0.02 50 109 443 -31
28MAY26 52.50 P 3.45 4.19 3.45 4.04 -0.03 50 646 1,629 +428
28MAY26 55.00 P 4.66 5.61 4.66 5.41 -0.05 49 261 1,118 +161
28MAY26 57.50 P 6.20 7.20 6.20 7.04 0.00 50 3 943 -1
28MAY26 60.00 P 8.00 9.00 8.00 8.74 +0.10 49 15 708 +3
28MAY26 62.50 P 10.00 10.00 10.00 11.02 +0.39 53 1 865 +1
28MAY26 65.00 P 11.80 11.80 11.80 13.18 +0.40 55 1 566 +1
28MAY26 67.50 P 0.00 0.00 0.00 15.45 +0.12 57 0 420 0
28MAY26 70.00 P 0.00 0.00 0.00 17.62 -0.03 56 0 918 0
28MAY26 72.50 P 0.00 0.00 0.00 19.98 -0.35 58 2 46 0
28MAY26 75.00 P 21.30 22.50 21.18 22.45 -0.02 62 95 151 +26
28MAY26 77.50 P 0.00 0.00 0.00 24.95 -0.21 66 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 27.45 +0.12 70 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 29.95 +0.03 74 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.45 +0.02 77 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.95 +0.15 81 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 37.45 -0.01 84 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 39.95 +0.15 87 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 42.45 +0.02 90 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 44.95 -0.01 93 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 47.45 +0.01 96 0 60 0
28MAY26 102.50 P 0.00 0.00 0.00 49.94 -0.02 99 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 52.44 +0.01 102 0 47 -15
29JUN26 41.00 P 0.94 1.11 0.94 0.95 -0.02 50 5 853 +3
29JUN26 42.00 P 0.00 0.00 0.00 1.15 -0.02 50 0 189 0
29JUN26 43.00 P 1.51 1.51 1.51 1.36 -0.01 50 45 302 0
29JUN26 44.00 P 1.72 1.73 1.72 1.60 -0.03 49 103 218 -81
29JUN26 45.00 P 1.98 1.98 1.98 1.87 -0.02 49 3 567 0
29JUN26 46.00 P 2.25 2.27 2.25 2.16 -0.03 49 54 527 -50
29JUN26 47.00 P 2.20 2.36 2.20 2.50 -0.02 49 6 299 +1
29JUN26 48.00 P 2.46 2.46 2.46 2.82 -0.05 49 1 571 0
29JUN26 49.00 P 2.82 3.34 2.82 3.20 -0.05 48 118 783 +73
29JUN26 50.00 P 3.19 3.57 3.19 3.62 -0.04 48 71 4,862 +26
29JUN26 52.50 P 4.74 4.94 4.74 4.79 -0.05 48 125 1,716 +35
29JUN26 55.00 P 5.40 6.46 5.40 6.16 -0.12 48 467 3,289 +451
29JUN26 57.50 P 0.00 0.00 0.00 7.81 +0.09 48 0 2,708 0
29JUN26 60.00 P 8.78 9.58 8.78 9.73 +0.23 50 6 2,512 +1
29JUN26 62.50 P 0.00 0.00 0.00 11.68 +0.25 51 0 3,274 0
29JUN26 65.00 P 13.50 13.50 13.50 13.50 -0.14 49 13 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 15.92 +0.43 53 0 1,151 0
29JUN26 70.00 P 17.88 17.88 17.88 18.16 +0.48 55 3 6,465 +3
29JUN26 72.50 P 0.00 0.00 0.00 20.46 -0.08 56 2 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 22.64 +0.17 55 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 25.15 -0.01 59 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 27.54 +0.07 60 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 29.96 +0.04 62 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 32.45 +0.02 65 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 34.95 +0.15 68 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 37.45 -0.01 71 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 39.95 -0.01 73 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 42.45 +0.02 76 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 44.95 -0.01 78 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 47.45 +0.01 81 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 49.94 -0.02 83 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.44 +0.01 85 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.97 +0.06 88 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.47 +0.25 91 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.94 0.00 92 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 62.44 +0.15 94 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 64.94 +0.24 96 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 67.27 +0.05 93 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 69.77 +0.07 95 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 72.27 +0.07 97 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 74.77 -0.11 98 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 77.35 +0.15 103 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 2.35 +0.05 48 0 55 0
29SEP26 43.00 P 0.00 0.00 0.00 2.64 +0.04 48 0 8 0
29SEP26 44.00 P 0.00 0.00 0.00 3.00 +0.03 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.36 +0.03 48 0 2,007 0
29SEP26 46.00 P 0.00 0.00 0.00 3.72 +0.01 48 0 644 0
29SEP26 47.00 P 0.00 0.00 0.00 4.13 -0.01 48 0 406 0
29SEP26 48.00 P 0.00 0.00 0.00 4.54 0.00 48 0 143 0
29SEP26 49.00 P 0.00 0.00 0.00 4.98 -0.02 48 0 697 0
29SEP26 50.00 P 4.90 5.22 4.90 5.44 +0.05 48 2 5,726 +2
29SEP26 52.50 P 6.19 6.37 6.13 6.68 -0.02 48 370 1,552 +370
29SEP26 55.00 P 8.30 8.30 8.30 8.14 +0.03 48 2 2,638 0
29SEP26 57.50 P 0.00 0.00 0.00 9.71 -0.03 48 0 1,821 0
29SEP26 60.00 P 11.00 11.00 11.00 11.45 -0.02 48 2 2,164 -2
29SEP26 62.50 P 0.00 0.00 0.00 13.42 +0.36 50 0 1,320 0
29SEP26 65.00 P 15.50 15.50 15.50 15.45 +0.58 51 10 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 17.37 +0.20 51 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 19.45 +0.19 51 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 21.58 +0.18 52 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 23.76 +0.27 52 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 25.99 +0.08 53 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 28.24 +0.09 53 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 30.44 -0.05 53 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 32.76 -0.05 53 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 35.00 -0.15 52 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 37.50 +0.04 54 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 39.95 -0.07 56 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 42.47 +0.02 58 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.95 -0.04 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.45 -0.04 61 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 49.95 -0.01 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.45 +0.02 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.97 +0.06 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.47 +0.25 69 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 59.94 0.00 70 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.44 +0.15 71 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.94 -0.05 73 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.44 -0.05 74 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.88 -0.12 75 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.38 -0.06 76 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.88 -0.05 78 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.35 -0.08 79 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.88 -0.11 81 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 82.38 +0.18 82 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 84.88 -0.11 83 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 87.44 +0.24 86 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 89.94 +0.24 87 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 92.44 +0.20 88 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 94.88 -0.06 88 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 97.34 +0.11 88 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.46 +0.02 48 0 17 0
30DEC26 43.00 P 3.84 3.84 3.80 3.80 +0.02 48 50 54 +50
30DEC26 44.00 P 4.21 4.21 4.16 4.09 -0.09 48 400 430 +350
30DEC26 45.00 P 0.00 0.00 0.00 4.54 -0.04 48 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 4.92 0.00 48 0 49 0
30DEC26 47.00 P 0.00 0.00 0.00 5.34 -0.05 47 0 178 0
30DEC26 48.00 P 0.00 0.00 0.00 5.81 +0.02 48 0 119 0
30DEC26 49.00 P 6.38 6.38 6.38 6.29 -0.03 48 15 145 +15
30DEC26 50.00 P 6.25 6.88 6.25 6.77 -0.03 47 17 2,284 +2
30DEC26 52.50 P 7.93 7.93 7.93 8.09 -0.04 47 20 435 +15
30DEC26 55.00 P 8.86 9.67 8.86 9.44 -0.08 47 25 2,297 +17
30DEC26 57.50 P 0.00 0.00 0.00 11.08 -0.02 47 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 12.75 -0.04 47 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 14.52 -0.05 48 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 16.35 +0.15 48 0 2,826 0
30DEC26 67.50 P 18.50 18.50 18.50 18.48 +0.24 49 4 185 -4
30DEC26 70.00 P 0.00 0.00 0.00 20.47 +0.10 49 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 22.48 -0.08 49 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 24.66 +0.14 50 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 26.80 +0.08 51 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 29.00 +0.02 51 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 31.23 +0.01 51 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 33.48 +0.11 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.77 -0.09 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.08 -0.05 52 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 40.40 +0.10 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.67 -0.09 52 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 45.11 +0.03 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.52 -0.09 54 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 49.98 -0.33 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.45 +0.02 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.97 +0.03 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.47 -0.02 59 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 59.95 +0.01 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.45 +0.02 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.94 -0.05 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.44 -0.05 64 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.94 -0.06 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.44 0.00 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.88 -0.05 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.44 +0.01 69 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.94 -0.05 70 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 82.44 +0.18 71 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 84.88 -0.11 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 87.44 +0.10 73 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 89.94 +0.14 74 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 92.44 +0.14 75 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 94.94 0.00 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 97.34 +0.10 76 0 0 0
30MAR27 42.00 P 4.30 4.30 4.30 4.33 +0.04 48 1 1 +1
30MAR27 43.00 P 0.00 0.00 0.00 4.70 +0.03 48 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 5.10 +0.05 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.49 +0.06 48 0 65 0
30MAR27 46.00 P 0.00 0.00 0.00 5.93 -0.03 47 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.37 +0.09 47 0 58 0
30MAR27 48.00 P 0.00 0.00 0.00 6.85 +0.10 48 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 7.33 0.00 47 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 7.83 +0.12 47 0 96 0
30MAR27 52.50 P 0.00 0.00 0.00 9.17 +0.03 47 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 10.58 +0.05 47 0 1,569 0
30MAR27 57.50 P 0.00 0.00 0.00 12.19 +0.08 47 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 13.79 -0.10 47 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 15.54 -0.12 47 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 17.41 -0.05 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.43 +0.09 48 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 21.62 +0.37 50 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 23.40 +0.17 49 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 25.40 +0.03 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.46 -0.05 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.61 -0.02 49 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 31.89 +0.33 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.02 +0.02 50 0 0 0
TOTAL PUT 6,972 211,289 +4,130
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$ 647.00
30MAR26 470.00 C 0.00 0.00 0.00 177.17 -1.53 79 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 167.17 -1.54 64 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 157.17 -1.55 0 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 147.18 -1.55 64 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 137.19 -1.57 64 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 127.21 -1.61 65 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 117.24 -1.67 64 0 0 0
30MAR26 540.00 C 120.00 120.00 120.00 107.31 -1.76 64 1 2 -1
30MAR26 550.00 C 106.00 106.00 106.00 97.45 -1.89 64 1 4 -1
30MAR26 560.00 C 109.50 109.50 109.50 87.68 -2.08 64 1 13 0
30MAR26 570.00 C 130.00 130.00 130.00 78.09 -2.31 64 2 18 -2
30MAR26 580.00 C 0.00 0.00 0.00 68.73 -2.60 64 0 9 0
30MAR26 590.00 C 0.00 0.00 0.00 59.71 -2.91 64 0 10 0
30MAR26 600.00 C 100.00 100.00 100.00 51.13 -3.23 64 5 47 0
30MAR26 610.00 C 0.00 0.00 0.00 43.10 -2.13 64 0 74 0
30MAR26 620.00 C 58.00 58.00 35.00 35.73 -3.76 64 20 38 0
30MAR26 630.00 C 50.00 50.00 50.00 29.09 -2.99 64 1 81 0
30MAR26 640.00 C 0.00 0.00 0.00 22.55 -5.12 62 0 43 0
30MAR26 650.00 C 25.00 26.39 16.50 17.67 -4.67 62 12 80 +8
30MAR26 660.00 C 40.00 40.00 26.50 13.57 -4.45 63 10 155 -9
30MAR26 670.00 C 33.00 33.00 10.00 10.21 -4.22 63 9 471 0
30MAR26 680.00 C 24.00 30.00 8.00 7.53 -3.47 63 41 3,255 +4
30MAR26 690.00 C 16.80 16.88 7.39 5.57 -3.05 64 29 53 +6
30MAR26 700.00 C 20.00 20.28 6.50 4.08 -2.44 65 43 674 +8
30MAR26 710.00 C 16.51 18.50 9.50 2.82 -2.04 65 41 128 +4
30MAR26 720.00 C 12.03 15.50 7.50 1.92 -1.65 65 16 89 0
30MAR26 730.00 C 6.00 6.23 3.00 1.24 -1.27 64 3 104 +2
30MAR26 740.00 C 0.00 0.00 0.00 0.81 -0.98 64 0 80 0
30MAR26 750.00 C 6.00 7.50 1.75 0.51 -0.75 64 40 62 +29
30MAR26 760.00 C 4.60 6.92 1.20 0.32 -0.56 64 26 93 +5
30MAR26 770.00 C 3.82 5.36 1.07 0.20 -0.40 64 23 79 +7
30MAR26 780.00 C 0.00 0.00 0.00 0.12 -0.29 64 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 0.07 -0.20 64 0 13 0
30MAR26 800.00 C 1.38 3.00 1.00 0.04 -0.14 64 49 139 +8
30MAR26 810.00 C 0.00 0.00 0.00 0.02 -0.10 63 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 -0.07 63 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 -0.04 66 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.01 0.00 93 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.01 0.00 98 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.01 0.00 105 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 110 0 13 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 132 0 33 0
29APR26 470.00 C 0.00 0.00 0.00 179.38 -2.03 56 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 169.86 -2.14 56 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 160.46 -2.27 56 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 151.20 -2.41 56 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 142.12 -2.56 56 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 133.23 -2.71 56 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 124.55 -2.88 56 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 116.13 -3.04 56 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 107.96 -3.20 56 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 100.09 -3.35 56 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 92.52 -3.49 56 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 85.27 -3.63 56 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 78.36 -3.74 56 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 71.80 -3.83 56 0 30 0
29APR26 610.00 C 0.00 0.00 0.00 65.59 -3.91 56 0 56 0
29APR26 620.00 C 71.91 71.91 71.91 59.75 -3.96 56 15 21 0
29APR26 630.00 C 53.17 53.17 53.17 52.63 -4.01 54 15 31 0
29APR26 640.00 C 55.04 55.04 51.82 47.66 -3.88 54 16 106 +15
29APR26 650.00 C 67.00 67.00 50.00 43.04 -3.86 54 59 184 +38
29APR26 660.00 C 52.93 52.93 49.74 38.75 -3.82 54 25 169 +19
29APR26 670.00 C 48.48 48.48 46.45 34.80 -3.76 55 10 302 0
29APR26 680.00 C 60.00 60.00 39.11 31.16 -3.68 55 27 231 +1
29APR26 690.00 C 48.12 48.12 28.49 28.21 -3.20 55 12 73 0
29APR26 700.00 C 42.30 50.00 25.30 25.41 -2.84 56 37 142 +30
29APR26 710.00 C 0.00 0.00 0.00 22.78 -2.57 56 0 67 0
29APR26 720.00 C 0.00 0.00 0.00 19.81 -3.10 55 0 182 0
29APR26 730.00 C 0.00 0.00 0.00 18.18 -2.11 57 0 86 0
29APR26 740.00 C 0.00 0.00 0.00 16.13 -1.97 57 0 105 0
29APR26 750.00 C 31.74 31.74 22.90 14.19 -1.92 57 4 45 +2
29APR26 760.00 C 28.23 28.23 13.22 12.45 -2.31 57 78 99 +72
29APR26 770.00 C 0.00 0.00 0.00 10.89 -2.19 56 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 9.52 -2.06 56 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 8.05 -2.18 56 0 121 0
29APR26 800.00 C 17.00 19.30 17.00 7.00 -2.02 56 9 45 +3
29APR26 810.00 C 18.15 18.18 18.15 6.08 -2.10 56 10 106 0
29APR26 820.00 C 0.00 0.00 0.00 5.26 -1.72 56 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 4.55 -1.58 56 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 3.93 -1.44 56 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 3.48 -1.22 56 0 245 0
29APR26 860.00 C 0.00 0.00 0.00 2.91 -1.19 56 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 2.49 -1.09 56 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 2.14 -0.98 56 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 1.83 -0.88 56 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 1.56 -0.87 56 0 30 0
29APR26 910.00 C 4.09 4.09 4.09 1.33 -0.71 56 17 17 +17
29APR26 920.00 C 0.00 0.00 0.00 1.13 -0.64 56 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 0.96 -0.57 56 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.82 -0.51 56 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 0.69 -0.46 56 0 0 0
29APR26 960.00 C 3.89 3.89 3.89 0.59 -0.40 56 15 91 +15
29APR26 970.00 C 0.00 0.00 0.00 0.50 -0.35 56 0 0 0
29APR26 980.00 C 4.97 4.97 4.97 0.42 -0.31 56 9 9 +9
29APR26 990.00 C 4.67 4.67 4.67 0.35 -0.28 56 9 9 +9
29APR26 1,000.00 C 3.00 4.52 3.00 0.30 -0.24 56 15 15 +15
29APR26 1,010.00 C 0.00 0.00 0.00 0.25 -0.22 56 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.21 -0.19 56 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.18 -0.16 56 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.15 -0.14 56 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.13 -0.12 56 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.10 -0.11 56 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.09 -0.09 56 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.07 -0.09 56 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.06 -0.07 56 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.05 -0.06 56 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 181.69 -1.66 55 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 172.59 -1.68 55 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 163.67 -1.71 55 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 154.94 -1.70 55 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 146.41 -1.73 55 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 138.16 -1.75 55 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 130.06 -1.76 55 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 122.35 -1.77 55 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 114.71 -1.78 55 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 107.55 -1.79 55 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 100.62 -1.79 55 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 93.83 -1.77 55 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 87.63 -1.78 55 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 81.48 -1.78 55 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 75.69 -1.72 55 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 68.26 -1.67 53 0 30 0
28MAY26 630.00 C 0.00 0.00 0.00 63.09 -2.45 53 0 51 0
28MAY26 640.00 C 0.00 0.00 0.00 58.43 -1.96 54 0 61 0
28MAY26 650.00 C 0.00 0.00 0.00 54.08 -1.58 54 0 62 0
28MAY26 660.00 C 0.00 0.00 0.00 49.73 -1.84 54 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 45.88 -1.81 54 0 128 0
28MAY26 680.00 C 0.00 0.00 0.00 42.32 -1.97 54 0 36 0
28MAY26 690.00 C 0.00 0.00 0.00 38.76 -1.90 54 0 0 0
28MAY26 700.00 C 48.00 48.00 41.00 35.57 -1.91 54 2 38 +1
28MAY26 710.00 C 56.11 56.11 47.00 32.75 -1.76 54 16 16 +16
28MAY26 720.00 C 51.96 51.96 51.96 29.91 -2.19 54 15 68 +15
28MAY26 730.00 C 0.00 0.00 0.00 28.07 -1.27 55 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 25.82 -1.17 55 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 23.57 -1.18 55 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 21.38 -1.16 55 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 19.52 -0.98 55 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 17.84 -0.98 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 16.19 -0.96 55 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 14.57 -0.97 55 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 13.35 -0.79 55 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 12.14 -0.79 55 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 10.96 -0.78 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 9.84 -0.74 55 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 8.99 -0.62 55 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 8.16 -0.61 55 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 7.34 -0.61 55 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 6.55 -0.58 55 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 183.86 -1.62 54 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 175.08 -1.64 54 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 166.72 -1.66 54 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 158.46 -1.66 54 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 150.37 -1.66 54 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 142.76 -1.67 54 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 135.16 -1.67 54 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 127.91 -1.66 54 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 121.07 -1.66 54 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 114.22 -1.68 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 107.78 -1.64 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 101.77 -1.64 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 95.79 -1.63 54 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 90.01 -1.58 54 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 84.86 -1.58 54 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 77.35 -2.64 52 0 24 0
29JUN26 630.00 C 94.00 94.00 77.30 72.49 -3.36 52 22 98 0
29JUN26 640.00 C 0.00 0.00 0.00 68.09 -2.28 52 0 129 0
29JUN26 650.00 C 0.00 0.00 0.00 63.93 -1.52 52 0 149 0
29JUN26 660.00 C 0.00 0.00 0.00 59.87 -2.24 53 0 215 0
29JUN26 670.00 C 0.00 0.00 0.00 55.82 -2.41 53 0 250 0
29JUN26 680.00 C 0.00 0.00 0.00 52.45 -2.30 53 0 833 0
29JUN26 690.00 C 0.00 0.00 0.00 49.12 -2.25 53 0 29 0
29JUN26 700.00 C 72.00 72.00 71.85 45.82 -2.35 53 30 74 +30
29JUN26 710.00 C 67.74 67.74 67.74 42.62 -2.00 53 15 75 +15
29JUN26 720.00 C 0.00 0.00 0.00 40.77 -1.69 54 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 38.51 -1.20 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 35.81 -1.21 54 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 33.18 -1.14 54 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 31.09 -1.03 54 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 29.02 -1.03 54 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 26.95 -1.03 54 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 24.87 -1.04 54 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 23.22 -0.86 54 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 21.68 -1.53 54 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 20.13 -0.86 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 18.59 -0.86 54 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 17.15 -0.76 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 16.03 -0.70 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 14.92 -0.69 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 13.80 -0.70 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 12.69 -0.70 54 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 11.72 -0.56 54 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 10.94 -0.54 54 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 10.16 -0.55 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 9.38 -0.55 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 8.60 -0.55 54 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 7.91 -0.47 54 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 198.06 -1.54 56 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 190.97 -1.54 56 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 183.90 -1.54 56 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 177.13 -1.51 56 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 170.83 -1.51 56 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 164.53 -1.51 56 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 158.30 -1.51 56 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 152.16 -1.45 56 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 146.67 -1.45 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 141.20 -1.46 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 135.75 -1.46 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 130.29 -1.47 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 125.30 -1.37 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 120.63 -1.38 56 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 115.97 -1.38 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 107.97 -1.34 54 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 103.45 -1.55 54 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 99.42 -1.24 54 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 95.66 -1.24 54 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 91.89 -1.24 54 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 88.12 -1.25 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 84.35 -1.25 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 80.81 -1.80 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 77.75 -1.69 55 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 74.69 -1.63 55 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 71.64 -1.62 55 0 20 0
29SEP26 730.00 C 85.00 85.00 85.00 70.71 -1.16 56 2 4 +2
29SEP26 740.00 C 0.00 0.00 0.00 67.56 -1.17 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 64.74 -1.03 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 62.26 -1.03 56 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 59.78 -1.03 56 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 57.30 -1.03 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 54.82 -1.03 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 52.34 -1.03 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 49.98 -0.91 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 48.09 -0.88 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 46.19 -0.88 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 44.29 -0.89 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 42.40 -0.88 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 40.50 -0.89 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 38.60 -0.90 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 36.90 -0.73 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 35.50 -0.73 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 34.09 -0.74 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 32.69 -0.74 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 31.29 -0.74 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 29.88 -0.74 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 28.48 -0.74 56 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 211.89 -1.48 55 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 205.53 -1.43 55 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 199.47 -1.43 55 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 193.42 -1.43 55 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 187.36 -1.43 55 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 181.31 -1.43 55 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 175.85 -1.37 55 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 170.56 -1.37 55 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 165.27 -1.37 55 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 159.99 -1.37 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 154.70 -1.37 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 149.79 -1.28 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 145.28 -1.29 55 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 140.77 -1.29 55 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 136.27 -1.29 55 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 131.76 -1.29 55 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 123.44 -1.25 53 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 119.55 -1.15 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 115.92 -1.15 53 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 112.29 -1.15 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 108.66 -1.15 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 105.03 -1.16 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 101.40 -1.16 53 0 15 0
30DEC26 700.00 C 125.27 125.27 125.27 97.93 -1.03 53 1 16 +1
30DEC26 710.00 C 0.00 0.00 0.00 95.00 -1.03 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 92.06 -1.04 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 91.89 -1.07 55 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 88.87 -1.07 55 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 85.84 -1.08 55 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 82.82 -1.08 55 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 79.90 -0.98 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 77.53 -0.94 55 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 75.16 -0.94 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 72.79 -0.95 55 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 70.42 -0.95 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 68.05 -0.95 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 65.68 -0.95 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 63.31 -0.95 55 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 61.14 -0.81 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 59.34 -0.81 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 57.54 -0.81 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 55.74 -0.81 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 53.93 -0.81 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 52.13 -0.81 55 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 50.33 -0.81 55 0 0 0
30DEC26 920.00 C 53.33 66.66 53.33 48.52 -0.82 55 2 4 0
30DEC26 930.00 C 0.00 0.00 0.00 46.72 -0.82 55 0 0 0
30DEC26 940.00 C 50.96 55.96 50.96 45.29 -0.67 55 2 2 +2
30MAR27 470.00 C 0.00 0.00 0.00 224.07 -1.69 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 218.14 -1.70 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 212.21 -1.70 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 206.27 -1.72 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 200.35 -1.71 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 195.18 -1.67 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 190.01 -1.68 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 184.84 -1.69 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 179.67 -1.70 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 174.51 -1.70 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 169.47 -1.62 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 165.07 -1.64 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 160.68 -1.64 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 156.29 -1.64 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 151.90 -1.65 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 147.50 -1.66 53 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 143.11 -1.66 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 135.04 -1.51 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 131.51 -1.51 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 127.98 -1.52 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 124.46 -1.52 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 120.93 -1.53 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 117.40 -1.54 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 113.88 -1.54 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 110.62 -1.72 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 107.79 -1.67 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 107.78 -1.67 53 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 105.27 -1.46 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 102.34 -1.47 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 99.41 -1.48 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 96.48 -1.48 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 93.56 -1.48 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 90.83 -1.32 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 88.54 -1.32 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 86.26 -1.32 53 0 0 0
TOTAL CALL 862 15,230 +395
30MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 0.02 -0.07 63 0 58 0
30MAR26 530.00 P 0.00 0.00 0.00 0.05 -0.13 64 0 36 0
30MAR26 540.00 P 0.00 0.00 0.00 0.12 -0.22 64 0 2 0
30MAR26 550.00 P 0.00 0.00 0.00 0.25 -0.36 64 0 193 0
30MAR26 560.00 P 0.00 0.00 0.00 0.49 -0.57 64 0 170 0
30MAR26 570.00 P 0.00 0.00 0.00 0.88 -0.83 64 0 44 0
30MAR26 580.00 P 1.10 1.95 1.10 1.56 -1.10 65 21 92 -10
30MAR26 590.00 P 1.34 2.72 1.34 2.56 -1.21 65 32 70 0
30MAR26 600.00 P 1.51 4.25 1.25 4.00 -1.46 65 76 123 +6
30MAR26 610.00 P 2.65 5.92 2.60 6.05 -1.62 65 195 264 +150
30MAR26 620.00 P 5.29 7.89 2.60 8.78 -2.32 65 66 82 +23
30MAR26 630.00 P 3.15 7.79 2.60 12.25 -2.47 65 26 55 +14
30MAR26 640.00 P 5.00 15.00 3.90 16.54 -1.86 66 75 84 +20
30MAR26 650.00 P 5.28 17.00 5.28 21.67 -1.49 66 113 89 +1
30MAR26 660.00 P 12.83 20.00 10.60 27.61 -0.98 67 10 168 -1
30MAR26 670.00 P 11.11 25.27 11.11 33.34 -1.91 64 18 597 +18
30MAR26 680.00 P 20.00 28.93 18.53 40.57 -1.61 64 9 3,238 -2
30MAR26 690.00 P 29.33 39.99 19.00 48.40 -1.25 64 20 89 -7
30MAR26 700.00 P 27.00 27.00 24.00 56.76 -0.84 64 11 584 +1
30MAR26 710.00 P 0.00 0.00 0.00 65.54 -0.42 64 1 45 -1
30MAR26 720.00 P 0.00 0.00 0.00 74.65 -0.04 64 0 72 0
30MAR26 730.00 P 0.00 0.00 0.00 84.04 +0.26 64 0 23 0
30MAR26 740.00 P 0.00 0.00 0.00 93.63 +0.55 64 0 60 0
30MAR26 750.00 P 0.00 0.00 0.00 103.36 +0.81 64 0 109 0
30MAR26 760.00 P 0.00 0.00 0.00 113.19 +1.03 64 0 78 0
30MAR26 770.00 P 0.00 0.00 0.00 123.09 +1.17 64 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 133.03 +1.29 64 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 143.00 +1.37 0 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 153.00 +1.45 0 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 163.00 +1.48 0 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 173.00 +1.50 0 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 183.00 +1.50 0 0 15 0
30MAR26 840.00 P 0.00 0.00 0.00 193.00 +1.50 0 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 203.00 +1.50 0 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 213.00 +1.50 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 223.00 +1.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 233.00 +1.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 243.00 +1.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 253.00 +1.50 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 263.00 +1.50 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 273.00 +1.50 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 283.00 +1.50 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 293.00 +1.50 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 303.00 +1.50 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 313.00 +1.50 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 323.00 +1.50 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 333.00 +1.50 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 343.00 +1.50 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 353.00 +1.50 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 363.00 +1.50 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 373.00 +1.50 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 383.00 +1.50 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 393.00 +1.50 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 403.00 +1.50 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 413.00 +1.50 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 423.00 +1.50 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 433.00 +1.50 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 443.00 +1.50 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 453.00 +1.50 0 0 0 0
29APR26 470.00 P 1.72 1.72 1.72 1.20 -0.52 56 1 20 +1
29APR26 480.00 P 0.00 0.00 0.00 1.68 -0.56 56 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 2.21 -0.79 56 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 2.97 -0.83 56 0 3 0
29APR26 510.00 P 0.00 0.00 0.00 3.85 -1.06 56 0 0 0
29APR26 520.00 P 5.50 5.50 5.50 4.95 -1.33 56 2 131 0
29APR26 530.00 P 0.00 0.00 0.00 6.27 -1.36 56 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 7.79 -1.49 56 0 2 0
29APR26 550.00 P 5.00 8.30 5.00 9.82 -1.17 56 4 164 0
29APR26 560.00 P 9.50 11.62 9.50 12.05 -1.04 57 2 40 0
29APR26 570.00 P 0.00 0.00 0.00 14.62 -1.06 57 0 34 0
29APR26 580.00 P 9.00 14.00 9.00 17.26 -1.43 57 2 50 0
29APR26 590.00 P 15.14 15.14 15.14 20.61 -1.84 57 1 22 0
29APR26 600.00 P 14.00 25.09 14.00 24.06 -0.78 57 5 24 +3
29APR26 610.00 P 20.80 26.15 20.80 28.03 -0.68 57 5 37 +5
29APR26 620.00 P 0.00 0.00 0.00 32.25 -1.35 57 0 51 0
29APR26 630.00 P 0.00 0.00 0.00 36.91 -0.22 57 0 110 0
29APR26 640.00 P 0.00 0.00 0.00 41.95 +0.05 57 0 49 0
29APR26 650.00 P 27.47 48.50 27.47 47.24 -2.45 58 24 69 +20
29APR26 660.00 P 0.00 0.00 0.00 53.10 +0.41 58 0 115 0
29APR26 670.00 P 61.12 61.12 61.12 58.97 +0.35 58 9 62 0
29APR26 680.00 P 42.00 67.64 42.00 65.61 -0.29 58 42 103 +10
29APR26 690.00 P 71.37 71.37 71.37 70.16 -1.69 56 15 151 +15
29APR26 700.00 P 52.96 52.96 52.56 77.07 -1.90 56 30 169 +30
29APR26 710.00 P 58.07 73.31 58.07 84.24 -1.92 56 22 49 +15
29APR26 720.00 P 64.61 64.61 64.61 91.52 -1.83 56 15 41 0
29APR26 730.00 P 71.20 75.53 71.20 99.33 -1.51 56 65 85 +54
29APR26 740.00 P 80.22 80.22 80.22 107.14 -1.53 56 15 97 +15
29APR26 750.00 P 0.00 0.00 0.00 115.29 -1.22 56 0 45 0
29APR26 760.00 P 0.00 0.00 0.00 123.65 -1.07 56 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 132.03 -1.07 56 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 140.82 -0.66 56 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 149.64 -0.59 56 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 158.56 -0.50 56 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 167.73 -0.18 56 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 176.91 -0.13 56 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 186.21 -0.01 56 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 195.67 +0.24 56 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 205.13 +0.31 56 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 214.70 +0.41 56 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 224.36 +0.60 56 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 234.03 +0.68 56 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 243.77 +0.76 56 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 253.58 +0.90 56 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 263.40 +1.00 56 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 273.26 +1.05 56 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 283.16 +1.14 56 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 293.09 +1.23 56 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 303.03 +1.28 56 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 313.01 +1.35 56 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 323.00 +1.41 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 333.00 +1.46 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 343.00 +1.49 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 353.00 +1.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 363.00 +1.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 373.00 +1.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 383.00 +1.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 393.00 +1.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 403.00 +1.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 413.00 +1.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 423.00 +1.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 433.00 +1.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 443.00 +1.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 453.00 +1.50 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 5.84 -0.18 55 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 7.05 -0.21 55 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 8.63 -0.21 55 0 1 0
28MAY26 500.00 P 0.00 0.00 0.00 10.20 -0.22 55 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 12.24 -0.24 55 0 0 0
28MAY26 520.00 P 10.00 10.00 10.00 14.34 -0.25 55 1 13 -1
28MAY26 530.00 P 0.00 0.00 0.00 16.74 -0.26 55 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 19.47 -0.27 55 0 1 0
28MAY26 550.00 P 0.00 0.00 0.00 22.20 -0.95 55 0 134 0
28MAY26 560.00 P 0.00 0.00 0.00 25.60 -1.03 55 0 2 0
28MAY26 570.00 P 0.00 0.00 0.00 29.90 -0.23 56 0 15 0
28MAY26 580.00 P 0.00 0.00 0.00 33.68 +0.38 56 0 7 0
28MAY26 590.00 P 0.00 0.00 0.00 37.99 +0.57 56 0 6 0
28MAY26 600.00 P 43.02 43.02 43.02 42.31 +0.46 57 1 12 +1
28MAY26 610.00 P 0.00 0.00 0.00 47.08 +0.29 57 0 38 0
28MAY26 620.00 P 0.00 0.00 0.00 52.21 +0.76 57 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 57.34 +0.56 57 0 8 0
28MAY26 640.00 P 0.00 0.00 0.00 63.02 +0.64 57 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 68.96 +0.51 57 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 74.91 +1.04 57 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 81.35 +1.20 58 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 88.07 +0.65 58 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 92.04 +0.06 55 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 98.90 +0.23 55 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 106.13 +0.23 55 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 113.37 +0.23 55 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 120.70 +0.31 55 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 128.55 +0.41 55 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 136.41 +0.41 55 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 144.27 +0.41 55 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 152.48 +0.60 55 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 160.86 +0.60 55 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 169.25 +0.59 55 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 177.66 +0.60 55 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 186.47 +0.78 55 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 195.30 +0.78 55 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 204.12 +0.78 55 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 213.02 +0.84 55 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 222.18 +0.95 55 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 231.35 +0.95 55 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 240.52 +0.95 55 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 249.74 +0.99 55 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 10.56 -0.14 54 0 0 0
29JUN26 480.00 P 12.40 12.40 12.40 12.23 -0.15 54 2 2 +2
29JUN26 490.00 P 0.00 0.00 0.00 14.39 -0.15 54 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 16.54 -0.66 54 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 18.92 -0.15 54 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 21.70 -0.16 54 0 397 0
29JUN26 530.00 P 0.00 0.00 0.00 24.49 -0.16 54 0 1 0
29JUN26 540.00 P 0.00 0.00 0.00 27.59 -0.13 54 0 16 0
29JUN26 550.00 P 0.00 0.00 0.00 31.08 -0.14 54 0 4,671 0
29JUN26 560.00 P 0.00 0.00 0.00 34.57 -0.14 54 0 10,017 0
29JUN26 570.00 P 0.00 0.00 0.00 39.50 -0.09 55 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 43.88 +0.29 55 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 48.26 +0.24 55 0 61 0
29JUN26 600.00 P 38.14 38.14 38.14 52.75 +0.02 55 1 823 0
29JUN26 610.00 P 0.00 0.00 0.00 57.94 +0.27 55 0 88 0
29JUN26 620.00 P 0.00 0.00 0.00 63.14 +0.36 55 0 21 0
29JUN26 630.00 P 0.00 0.00 0.00 68.35 +0.21 56 0 36 0
29JUN26 640.00 P 56.96 56.96 56.96 74.11 +0.32 56 15 140 +9
29JUN26 650.00 P 61.88 61.88 61.88 80.12 +0.45 56 15 339 -15
29JUN26 660.00 P 0.00 0.00 0.00 86.14 +1.23 56 0 235 0
29JUN26 670.00 P 0.00 0.00 0.00 92.20 +0.42 56 0 228 0
29JUN26 680.00 P 91.96 91.96 91.96 98.99 +0.66 56 15 50 -15
29JUN26 690.00 P 0.00 0.00 0.00 102.70 +0.20 54 0 45 0
29JUN26 700.00 P 105.02 105.02 105.02 109.31 +0.20 54 15 63 +10
29JUN26 710.00 P 0.00 0.00 0.00 116.07 +0.33 54 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 123.36 +0.36 54 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 130.66 +0.36 54 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 137.97 +0.36 54 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 145.37 +0.43 54 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 153.28 +0.53 54 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 161.19 +0.52 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 169.12 +0.52 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 177.07 +0.53 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 185.42 +0.70 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 193.86 +0.70 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 202.31 +0.70 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 210.78 +0.70 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 219.37 +0.81 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 228.24 +0.87 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 237.11 +0.86 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 246.00 +0.87 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 254.90 +0.88 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 263.95 +1.01 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 273.16 +1.02 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 282.37 +1.02 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 291.59 +1.02 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 300.83 +1.03 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 310.16 +1.12 54 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 27.78 -0.01 56 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 30.74 0.00 56 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 33.70 -0.01 56 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 36.91 +0.03 56 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 40.59 +0.03 56 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 44.27 +0.03 56 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 47.95 +0.02 56 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 51.77 +0.09 56 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 56.22 +0.09 56 0 10 0
29SEP26 560.00 P 0.00 0.00 0.00 60.66 +0.08 56 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 66.77 +0.59 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 71.42 +0.42 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 76.77 +0.88 57 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 82.04 +0.99 57 0 50 0
29SEP26 610.00 P 0.00 0.00 0.00 87.43 +0.35 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 92.99 +0.54 58 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 98.42 +1.34 58 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 104.03 -0.04 57 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 110.58 +0.43 58 0 29 0
29SEP26 660.00 P 0.00 0.00 0.00 116.80 +0.49 58 0 9 0
29SEP26 670.00 P 0.00 0.00 0.00 123.02 +1.58 58 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 129.26 +0.28 58 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 131.81 +0.40 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 138.57 +0.39 56 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 145.35 +0.39 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 152.13 +0.39 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 158.93 +0.39 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 165.75 +0.39 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 172.92 +0.53 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 180.37 +0.53 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 187.83 +0.53 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 195.30 +0.53 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 202.79 +0.53 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 210.29 +0.53 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 217.95 +0.66 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 226.00 +0.68 56 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 234.07 +0.69 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 242.14 +0.69 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 250.22 +0.69 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 258.32 +0.69 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 266.43 +0.69 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 274.76 +0.84 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 283.32 +0.83 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 291.89 +0.83 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 300.48 +0.84 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 309.07 +0.84 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 317.68 +0.85 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 326.30 +0.85 56 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 39.49 +0.05 55 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 43.00 +0.11 55 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 46.77 +0.11 55 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 50.55 +0.11 55 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 54.33 +0.10 55 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 58.14 +0.11 55 0 16 0
30DEC26 530.00 P 0.00 0.00 0.00 62.54 +0.17 55 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 67.09 +0.17 55 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 71.65 +0.17 55 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 76.21 +0.17 55 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 83.21 +0.17 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 88.35 +0.27 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 93.84 +0.26 56 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 99.35 +0.26 56 0 6 0
30DEC26 610.00 P 0.00 0.00 0.00 104.86 +0.26 56 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 110.39 +0.26 56 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 115.94 +0.26 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 122.02 +0.37 56 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 128.32 +0.37 56 0 38 0
30DEC26 660.00 P 0.00 0.00 0.00 134.63 +0.37 56 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 140.95 +0.37 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 147.28 +0.37 57 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 149.16 +0.36 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 155.54 +0.48 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 162.39 +0.48 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 169.25 +0.48 55 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 176.13 +0.49 55 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 183.01 +0.48 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 189.91 +0.49 55 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 196.82 +0.48 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 203.89 +0.59 55 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 211.42 +0.62 55 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 218.95 +0.61 55 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 226.50 +0.62 55 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 234.06 +0.62 55 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 241.63 +0.63 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 249.21 +0.62 55 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 256.82 +0.62 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 264.66 +0.76 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 272.78 +0.76 55 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 280.92 +0.77 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 289.06 +0.77 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 297.21 +0.76 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 305.38 +0.77 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 313.56 +0.77 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 321.76 +0.77 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 329.99 +0.78 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 338.55 +0.90 55 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 48.96 -0.17 53 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 52.81 -0.17 53 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 56.66 -0.17 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 60.52 -0.18 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 64.43 -0.17 53 0 0 0
30MAR27 520.00 P 62.00 62.00 62.00 69.05 -0.14 53 1 2 0
30MAR27 530.00 P 0.00 0.00 0.00 73.66 -0.15 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 78.29 -0.15 53 0 1 0
30MAR27 550.00 P 80.00 80.00 80.00 82.92 -0.16 53 1 1 0
30MAR27 560.00 P 0.00 0.00 0.00 87.58 -0.15 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 95.17 -0.09 55 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 100.74 -0.09 55 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 106.31 -0.10 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 111.89 -0.11 55 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 117.48 -0.11 55 0 21 0
30MAR27 620.00 P 0.00 0.00 0.00 123.09 -0.11 55 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 128.73 -0.11 55 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 134.88 -0.01 55 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 141.24 -0.02 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 147.62 -0.02 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 154.01 -0.02 55 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 160.41 -0.02 55 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 161.96 -0.03 53 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 168.22 -0.02 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 174.78 +0.10 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 181.69 +0.10 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 188.62 +0.10 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 195.55 +0.10 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 202.49 +0.09 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 209.45 +0.10 53 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 216.43 +0.10 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 223.42 +0.09 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 230.66 +0.25 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 238.24 +0.25 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 245.83 +0.25 53 0 0 0
TOTAL PUT 999 30,628 +371
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$ 70.45
30MAR26 40.00 C 0.00 0.00 0.00 30.46 +2.84 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.46 +2.84 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.46 +2.84 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.47 +2.85 144 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 26.47 +2.85 137 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.47 +2.85 130 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.47 +2.85 123 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.47 +2.85 116 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.47 +2.85 110 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.47 +2.85 103 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.47 +2.85 96 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 17.97 +2.85 80 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.47 +2.85 63 0 103 0
30MAR26 57.50 C 12.75 12.75 12.75 12.97 +2.84 0 50 103 +45
30MAR26 60.00 C 10.28 10.28 10.28 10.47 +2.81 0 50 182 +22
30MAR26 62.50 C 7.83 7.83 7.83 7.99 +2.66 46 50 251 -41
30MAR26 65.00 C 5.80 5.80 5.20 5.57 +2.45 45 258 4,721 -67
30MAR26 67.50 C 3.11 4.16 2.83 3.30 +1.69 40 537 1,039 -55
30MAR26 70.00 C 1.30 2.18 1.30 1.68 +0.99 43 482 3,255 -306
30MAR26 72.50 C 0.80 0.98 0.54 0.68 +0.44 44 473 5,195 -40
30MAR26 75.00 C 0.30 0.40 0.28 0.23 +0.16 45 604 2,193 -2
30MAR26 77.50 C 0.19 0.19 0.14 0.06 +0.04 45 2 957 0
30MAR26 80.00 C 0.06 0.06 0.06 0.02 +0.01 48 28 4,227 -10
30MAR26 82.50 C 0.06 0.06 0.06 0.01 0.00 54 4 4,468 0
30MAR26 85.00 C 0.05 0.05 0.05 0.01 0.00 62 13 1,688 -13
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,151 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,499 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 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 0.00 135 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 141 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 146 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 152 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 163 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 168 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 173 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 179 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 183 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 188 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 193 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 198 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 206 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 215 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 231 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 246 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 250 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 253 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 257 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 260 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 264 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 270 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 273 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 280 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 283 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 286 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 24.57 +2.84 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.57 +2.84 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.58 +2.84 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.58 +2.82 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.59 +2.81 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.13 +2.77 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.47 +2.73 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.30 +2.49 42 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 11.15 +2.39 45 0 107 0
29APR26 62.50 C 9.22 9.22 9.22 9.09 +2.17 45 50 687 -50
29APR26 65.00 C 6.95 7.31 6.95 7.23 +2.03 45 70 1,627 -45
29APR26 67.50 C 5.81 5.81 5.14 5.51 +1.59 44 480 2,119 +277
29APR26 70.00 C 3.84 4.38 3.81 4.11 +1.28 43 354 3,519 +223
29APR26 72.50 C 3.01 3.33 2.80 3.03 +1.01 44 115 1,154 +30
29APR26 75.00 C 2.10 2.32 1.97 2.18 +0.78 44 125 2,176 -15
29APR26 77.50 C 1.45 1.62 1.36 1.53 +0.58 44 191 996 +54
29APR26 80.00 C 1.09 1.14 0.98 1.04 +0.41 44 253 711 +91
29APR26 82.50 C 0.72 0.72 0.70 0.70 +0.29 44 35 1,075 0
29APR26 85.00 C 0.52 0.52 0.45 0.48 +0.21 45 128 513 +90
29APR26 87.50 C 0.00 0.00 0.00 0.31 +0.14 45 0 160 0
29APR26 90.00 C 0.00 0.00 0.00 0.20 +0.09 45 0 397 0
29APR26 92.50 C 0.00 0.00 0.00 0.12 +0.05 45 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.08 +0.04 46 0 60 0
29APR26 97.50 C 0.10 0.10 0.10 0.05 +0.02 46 1 330 0
28MAY26 47.00 C 0.00 0.00 0.00 23.62 +2.89 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.60 +2.79 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.66 +2.82 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.70 +2.77 34 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.44 +2.72 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.16 +2.55 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.06 +2.21 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.22 +2.18 47 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 10.40 +1.98 47 0 167 0
28MAY26 65.00 C 8.52 8.52 8.43 8.56 +1.59 46 101 569 +72
28MAY26 67.50 C 7.41 7.49 6.98 7.24 +1.59 47 146 782 -59
28MAY26 70.00 C 6.14 6.14 5.63 5.89 +1.35 47 278 898 -162
28MAY26 72.50 C 5.20 5.20 4.56 4.86 +1.24 47 266 490 -149
28MAY26 75.00 C 4.00 4.00 3.74 3.92 +1.06 47 109 603 -48
28MAY26 77.50 C 3.20 3.20 3.20 3.15 +0.92 48 101 454 +101
28MAY26 80.00 C 2.44 2.60 2.32 2.52 +0.78 48 57 702 +3
28MAY26 82.50 C 2.05 2.08 2.05 2.00 +0.65 48 92 758 +58
28MAY26 85.00 C 1.55 1.64 1.55 1.56 +0.50 48 158 1,228 -21
28MAY26 87.50 C 1.22 1.22 1.22 1.20 +0.37 48 30 468 -5
28MAY26 90.00 C 0.00 0.00 0.00 0.92 +0.29 48 0 291 0
28MAY26 92.50 C 0.84 0.84 0.78 0.70 +0.23 48 57 217 0
28MAY26 95.00 C 0.69 0.69 0.64 0.53 +0.18 48 60 120 +30
28MAY26 97.50 C 0.00 0.00 0.00 0.40 +0.14 48 0 115 0
29JUN26 40.00 C 0.00 0.00 0.00 30.76 +3.07 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.46 +2.71 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.54 +2.75 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.59 +2.76 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.63 +2.78 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.70 +2.72 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.77 +2.65 31 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.84 +2.48 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.03 +2.69 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.05 +2.60 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.32 +2.77 48 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 19.06 +2.50 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.00 +2.56 47 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 14.90 +2.24 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.13 +2.12 47 0 59 0
29JUN26 62.50 C 0.00 0.00 0.00 11.41 +1.89 47 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 10.24 +2.19 50 0 12,417 0
29JUN26 67.50 C 8.20 8.21 8.14 8.43 +1.58 46 218 1,676 +218
29JUN26 70.00 C 6.94 7.23 6.94 7.20 +1.45 47 77 5,511 -30
29JUN26 72.50 C 6.17 6.17 5.81 6.03 +1.20 46 269 3,422 +34
29JUN26 75.00 C 5.22 5.22 4.96 5.08 +1.06 46 90 626 -35
29JUN26 77.50 C 4.38 4.38 4.38 4.34 +0.99 47 30 708 -17
29JUN26 80.00 C 3.50 3.84 3.50 3.65 +0.89 47 25 5,859 -16
29JUN26 82.50 C 3.10 3.10 3.10 3.07 +0.77 47 1 406 0
29JUN26 85.00 C 2.65 2.70 2.47 2.58 +0.69 48 159 358 +90
29JUN26 87.50 C 2.25 2.25 2.12 2.14 +0.61 48 215 645 +140
29JUN26 90.00 C 0.00 0.00 0.00 1.76 +0.52 48 0 124 0
29JUN26 92.50 C 0.00 0.00 0.00 1.44 +0.44 48 0 397 0
29JUN26 95.00 C 1.32 1.37 1.29 1.17 +0.37 48 270 666 +240
29JUN26 97.50 C 1.14 1.17 1.13 0.95 +0.31 48 110 548 +110
29JUN26 100.00 C 0.00 0.00 0.00 0.77 +0.27 48 0 742 0
29JUN26 102.50 C 0.80 0.81 0.80 0.62 +0.21 48 61 1,214 +61
29JUN26 105.00 C 0.00 0.00 0.00 0.49 +0.16 47 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.40 +0.14 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.32 +0.11 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.26 +0.10 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.21 +0.08 48 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.17 +0.07 48 0 39 0
29JUN26 120.00 C 0.39 0.39 0.39 0.13 +0.05 47 3 60 +3
29JUN26 122.50 C 0.00 0.00 0.00 0.11 +0.04 48 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.09 +0.04 48 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.07 +0.03 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.06 +0.03 48 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.05 +0.03 48 0 268 0
29JUN26 135.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 31.34 +2.68 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.45 +2.68 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.55 +2.73 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.76 +2.80 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.79 +2.64 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.81 +2.49 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.08 +2.66 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.24 +2.63 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.41 +2.42 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.58 +2.33 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.78 +2.36 49 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 20.83 +2.48 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.97 +2.20 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 17.27 +2.34 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 15.57 +2.18 47 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 14.05 +1.76 47 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 12.82 +1.90 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 11.53 +1.66 48 0 575 0
29SEP26 70.00 C 10.37 10.37 10.00 10.36 +1.56 48 93 374 0
29SEP26 72.50 C 0.00 0.00 0.00 9.28 +1.44 48 0 1,422 0
29SEP26 75.00 C 0.00 0.00 0.00 8.33 +1.35 48 0 1,244 0
29SEP26 77.50 C 7.37 7.37 7.37 7.47 +1.22 48 30 739 +30
29SEP26 80.00 C 6.60 6.60 6.60 6.69 +1.11 48 30 741 +30
29SEP26 82.50 C 5.80 5.80 5.80 5.99 +1.03 48 30 643 0
29SEP26 85.00 C 5.22 5.22 5.20 5.37 +0.96 49 32 89 +20
29SEP26 87.50 C 5.00 5.00 4.65 4.81 +0.91 49 36 171 +5
29SEP26 90.00 C 4.35 4.35 4.19 4.32 +0.88 49 7 207 +3
29SEP26 92.50 C 3.91 3.91 3.91 3.83 +0.80 49 30 50 +30
29SEP26 95.00 C 3.51 3.51 3.51 3.40 +0.80 49 30 77 +30
29SEP26 97.50 C 0.00 0.00 0.00 3.01 +0.72 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.59 +0.58 48 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 2.29 +0.52 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.03 +0.47 48 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.80 +0.43 48 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.59 +0.39 48 0 470 0
29SEP26 112.50 C 0.00 0.00 0.00 1.40 +0.35 48 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.24 +0.31 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.09 +0.28 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.97 +0.26 48 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.85 +0.22 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.75 +0.20 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.67 +0.17 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 27.35 +2.43 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.57 +2.24 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.62 +2.17 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.20 +2.64 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.40 +2.59 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 22.63 +2.49 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.81 +2.32 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.14 +2.16 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.68 +2.06 48 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 16.25 +1.78 48 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 14.89 +1.65 48 0 220 0
30DEC26 67.50 C 14.02 14.07 14.02 13.90 +1.73 49 60 740 +60
30DEC26 70.00 C 12.83 12.83 12.83 12.77 +1.64 49 40 617 -40
30DEC26 72.50 C 0.00 0.00 0.00 11.73 +1.54 49 0 691 0
30DEC26 75.00 C 0.00 0.00 0.00 10.77 +1.46 49 0 830 0
30DEC26 77.50 C 0.00 0.00 0.00 9.90 +1.37 49 0 171 0
30DEC26 80.00 C 9.00 9.00 9.00 9.10 +1.26 49 350 505 +284
30DEC26 82.50 C 0.00 0.00 0.00 8.36 +1.20 49 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 7.68 +1.15 49 0 86 0
30DEC26 87.50 C 0.00 0.00 0.00 7.07 +1.12 49 0 39 0
30DEC26 90.00 C 6.33 6.33 6.33 6.48 +1.06 49 2 53 0
30DEC26 92.50 C 5.94 5.94 5.84 5.92 +0.99 49 122 153 +92
30DEC26 95.00 C 0.00 0.00 0.00 5.41 +1.05 49 0 43 0
30DEC26 97.50 C 0.00 0.00 0.00 4.95 +0.98 49 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 27.80 +2.80 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 26.77 +2.12 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.08 +2.44 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.39 +2.41 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.74 +2.34 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.18 +2.27 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.70 +1.98 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.53 +2.10 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 18.02 +1.86 48 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 17.09 +2.07 49 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 15.73 +1.81 48 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 14.64 +1.72 48 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 13.62 +1.65 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.67 +1.55 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 11.81 +1.49 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.00 +1.42 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.25 +1.36 49 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.56 +1.29 49 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.91 +1.24 49 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 8.32 +1.22 49 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 7.76 +1.19 49 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 7.21 +1.13 49 0 0 0
TOTAL CALL 8,228 121,263 +1,350
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 177 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 169 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 162 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 667 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 554 0
30MAR26 57.50 P 0.01 0.01 0.01 0.01 0.00 69 23 1,802 -23
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 2,591 0
30MAR26 62.50 P 0.15 0.15 0.11 0.02 -0.15 47 107 3,901 -4
30MAR26 65.00 P 0.23 0.26 0.22 0.10 -0.51 45 146 7,564 +90
30MAR26 67.50 P 0.70 0.72 0.40 0.44 -1.10 45 491 3,185 +107
30MAR26 70.00 P 1.12 1.81 1.12 1.30 -1.87 46 586 2,347 -92
30MAR26 72.50 P 2.69 3.35 2.49 2.82 -2.45 48 476 5,546 -58
30MAR26 75.00 P 4.96 5.35 4.96 4.90 -2.76 53 80 4,374 +19
30MAR26 77.50 P 7.39 7.39 7.39 7.09 -3.11 45 50 731 0
30MAR26 80.00 P 9.84 9.84 9.84 9.84 -2.93 81 150 1,243 -82
30MAR26 82.50 P 12.00 12.32 11.80 12.39 -2.87 99 63 1,794 -49
30MAR26 85.00 P 14.53 14.53 14.53 14.55 -3.37 0 5 1,220 -4
30MAR26 87.50 P 17.30 17.30 17.30 17.56 -2.94 138 3 445 0
30MAR26 90.00 P 0.00 0.00 0.00 20.14 -2.48 156 0 1,560 -186
30MAR26 92.50 P 0.00 0.00 0.00 22.64 -2.75 169 0 85 -227
30MAR26 95.00 P 0.00 0.00 0.00 24.98 -2.91 168 0 301 0
30MAR26 97.50 P 0.00 0.00 0.00 27.64 -2.74 192 0 326 0
30MAR26 100.00 P 0.00 0.00 0.00 29.55 -2.92 0 0 1,095 0
30MAR26 102.50 P 0.00 0.00 0.00 32.60 -2.75 209 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 35.10 -2.74 220 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.60 -2.74 229 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.10 -2.79 239 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 42.60 -2.79 248 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.10 -2.75 257 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 47.05 -3.52 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.10 -2.78 273 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.05 -3.51 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.10 -2.66 288 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.60 -2.79 296 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.10 -2.79 303 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.05 -3.40 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 64.55 -3.55 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.55 -2.35 320 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 69.55 -3.59 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 72.05 -3.52 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 75.03 -2.88 336 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 77.05 -3.41 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 80.09 -2.80 356 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 82.05 -3.48 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 85.10 -2.79 369 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 87.05 -2.85 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 90.10 -2.78 379 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 92.54 -3.02 377 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 94.55 -3.59 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 97.05 -3.05 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 99.55 -3.25 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 102.05 -3.48 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 104.55 -3.48 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 107.54 -2.76 408 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 109.55 -3.48 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 112.63 -2.76 428 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 115.13 -2.76 433 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 117.60 -2.79 434 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 120.14 -2.71 443 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 122.05 -3.18 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 125.05 -2.96 442 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 127.63 -2.75 455 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 129.55 -3.25 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 335 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 -0.07 46 0 584 0
29APR26 55.00 P 0.34 0.36 0.34 0.13 -0.16 45 130 826 +100
29APR26 57.50 P 0.52 0.53 0.52 0.29 -0.29 45 50 315 -19
29APR26 60.00 P 0.67 0.81 0.67 0.57 -0.47 45 98 4,521 -38
29APR26 62.50 P 1.19 1.32 1.16 1.02 -0.70 45 87 762 -64
29APR26 65.00 P 1.70 1.95 1.50 1.67 -0.99 45 66 2,144 -33
29APR26 67.50 P 2.32 2.86 2.32 2.58 -1.23 46 169 1,432 -16
29APR26 70.00 P 3.40 4.01 3.40 3.74 -1.46 46 404 1,360 -26
29APR26 72.50 P 4.72 5.48 4.72 5.08 -1.75 46 555 1,004 +84
29APR26 75.00 P 6.72 6.94 6.42 6.72 -1.97 46 545 1,038 +228
29APR26 77.50 P 9.11 9.11 9.00 8.47 -2.26 45 30 861 0
29APR26 80.00 P 10.65 10.65 10.65 10.48 -2.80 45 5 164 +5
29APR26 82.50 P 0.00 0.00 0.00 13.00 -2.58 52 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 15.28 -2.64 54 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 17.74 -2.79 59 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.20 -2.79 63 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.67 -2.82 67 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.14 -2.85 71 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.64 -2.85 75 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.09 -0.08 48 0 284 0
28MAY26 48.00 P 0.41 0.41 0.40 0.12 -0.10 48 90 124 +90
28MAY26 49.00 P 0.46 0.46 0.45 0.16 -0.12 48 60 332 +60
28MAY26 50.00 P 0.52 0.52 0.51 0.21 -0.15 48 75 445 +75
28MAY26 52.50 P 0.70 0.70 0.70 0.38 -0.24 48 30 420 0
28MAY26 55.00 P 0.00 0.00 0.00 0.64 -0.35 48 0 502 0
28MAY26 57.50 P 1.33 1.40 1.33 1.02 -0.50 48 60 420 +30
28MAY26 60.00 P 1.95 1.95 1.95 1.54 -0.69 48 1 432 +1
28MAY26 62.50 P 2.35 2.47 2.35 2.23 -0.88 48 104 522 +45
28MAY26 65.00 P 3.16 3.31 3.10 3.09 -1.00 48 217 3,500 +95
28MAY26 67.50 P 4.07 4.26 4.07 4.15 -1.18 48 60 2,024 -58
28MAY26 70.00 P 5.29 5.73 5.29 5.40 -1.34 49 150 866 -24
28MAY26 72.50 P 6.60 6.60 6.60 6.79 -1.51 49 24 896 -24
28MAY26 75.00 P 8.11 8.68 8.11 8.35 -1.69 49 378 517 +252
28MAY26 77.50 P 0.00 0.00 0.00 9.90 -2.37 47 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 11.73 -2.25 47 0 56 0
28MAY26 82.50 P 0.00 0.00 0.00 14.10 -2.37 52 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 16.25 -2.40 53 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 18.48 -2.42 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.76 -2.55 56 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.06 -2.46 57 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 25.40 -2.59 59 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 27.64 -2.85 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.06 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 -0.07 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 -0.09 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 -0.11 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.28 -0.13 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.34 -0.15 47 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.43 -0.18 48 0 122 0
29JUN26 50.00 P 0.86 0.86 0.86 0.51 -0.21 48 50 1,653 -50
29JUN26 52.50 P 1.13 1.13 1.13 0.80 -0.31 48 60 372 +60
29JUN26 55.00 P 1.49 1.49 1.49 1.21 -0.42 48 30 1,157 -15
29JUN26 57.50 P 0.00 0.00 0.00 1.74 -0.56 48 0 1,043 0
29JUN26 60.00 P 0.00 0.00 0.00 2.42 -0.70 48 0 2,091 0
29JUN26 62.50 P 3.28 3.44 3.28 3.24 -0.82 48 516 2,303 +176
29JUN26 65.00 P 4.35 4.35 4.23 4.21 -0.91 48 120 14,552 -90
29JUN26 67.50 P 5.30 5.55 5.30 5.26 -1.06 48 220 3,322 0
29JUN26 70.00 P 6.20 6.84 6.20 6.49 -1.26 48 107 3,032 -5
29JUN26 72.50 P 0.00 0.00 0.00 7.88 -1.48 48 0 4,080 0
29JUN26 75.00 P 9.63 9.63 9.63 9.44 -1.87 48 21 3,552 0
29JUN26 77.50 P 0.00 0.00 0.00 11.27 -1.48 49 0 3,059 0
29JUN26 80.00 P 12.50 12.50 12.50 12.76 -1.93 47 3 3,019 +3
29JUN26 82.50 P 0.00 0.00 0.00 15.09 -2.11 51 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 17.12 -2.13 51 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 19.12 -2.46 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 21.19 -2.62 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 23.40 -2.72 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.66 -2.63 52 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 27.95 -2.82 53 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 30.55 -2.49 57 0 153 0
29JUN26 102.50 P 32.41 32.41 32.41 32.64 -3.13 54 35 3,920 0
29JUN26 105.00 P 0.00 0.00 0.00 35.30 -2.69 59 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 37.71 -2.73 60 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.14 -2.85 61 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 42.62 -2.80 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.10 -2.83 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.43 -3.14 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.10 -2.87 69 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 52.05 -3.51 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.10 -2.79 73 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.60 -2.79 75 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.10 -2.87 77 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.53 -2.92 77 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.55 -3.55 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.55 -2.35 81 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.96 -3.18 81 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.53 -3.04 84 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.03 -2.88 86 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.53 -2.93 87 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.09 -2.80 90 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.05 -3.48 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.10 -2.81 93 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.05 -2.85 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.10 -2.87 96 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.54 -3.02 96 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.55 -3.59 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.57 -2.53 100 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.55 -3.43 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.05 -3.48 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.07 -2.96 104 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.54 -2.76 104 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 109.55 -3.48 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.63 -2.76 109 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.13 -2.76 110 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.60 -2.79 111 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.14 -2.71 113 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.46 -2.77 110 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.05 -2.96 113 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.63 -2.75 116 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 129.55 -3.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.38 -0.12 49 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.46 -0.13 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 -0.12 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.64 -0.18 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.76 -0.18 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.89 -0.21 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.01 -0.26 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.17 -0.27 49 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.34 -0.29 49 0 60 0
29SEP26 49.00 P 1.86 1.86 1.86 1.51 -0.35 49 30 31 +30
29SEP26 50.00 P 0.00 0.00 0.00 1.71 -0.38 49 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 2.28 -0.47 49 0 57 0
29SEP26 55.00 P 3.20 3.20 3.20 2.96 -0.54 49 1 1,113 -1
29SEP26 57.50 P 0.00 0.00 0.00 3.73 -0.68 49 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 4.65 -0.71 49 0 496 0
29SEP26 62.50 P 0.00 0.00 0.00 5.60 -0.77 49 0 1,378 0
29SEP26 65.00 P 0.00 0.00 0.00 6.65 -0.88 49 0 3,382 0
29SEP26 67.50 P 7.70 7.70 7.70 7.83 -1.00 48 2 886 -2
29SEP26 70.00 P 0.00 0.00 0.00 9.11 -1.13 48 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 10.52 -1.31 48 0 796 0
29SEP26 75.00 P 0.00 0.00 0.00 12.05 -1.42 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 13.67 -1.84 48 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 15.38 -1.79 49 0 3,069 0
29SEP26 82.50 P 0.00 0.00 0.00 17.51 -1.78 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 19.38 -1.89 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.84 -2.38 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 23.33 -2.04 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 25.39 -1.97 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.50 -2.03 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 29.64 -2.22 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 31.81 -2.33 52 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 34.03 -2.39 53 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 36.30 -2.44 53 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.58 -2.45 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.89 -2.49 54 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 43.31 -2.42 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.58 -2.61 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.91 -2.66 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.33 -2.71 55 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 52.72 -2.84 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.15 -2.84 57 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 57.61 -2.81 57 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.86 -0.36 49 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 2.09 -0.36 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.33 -0.36 49 0 252 0
30DEC26 49.00 P 2.95 2.95 2.95 2.56 -0.43 49 30 135 +30
30DEC26 50.00 P 0.00 0.00 0.00 2.80 -0.49 49 0 308 0
30DEC26 52.50 P 0.00 0.00 0.00 3.55 -0.51 49 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 4.35 -0.65 49 0 1,154 0
30DEC26 57.50 P 0.00 0.00 0.00 5.29 -0.66 49 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 6.25 -0.68 49 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.28 -0.77 49 0 209 0
30DEC26 65.00 P 8.62 8.62 8.62 8.42 -0.85 48 7 542 0
30DEC26 67.50 P 0.00 0.00 0.00 9.65 -0.95 48 0 650 0
30DEC26 70.00 P 11.00 11.21 11.00 10.98 -1.05 48 65 1,081 +61
30DEC26 72.50 P 12.57 12.66 12.57 12.40 -1.19 48 60 610 -21
30DEC26 75.00 P 0.00 0.00 0.00 13.90 -1.34 48 0 602 0
30DEC26 77.50 P 0.00 0.00 0.00 15.51 -1.71 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 17.20 -1.85 48 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 19.25 -1.50 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.08 -1.73 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.97 -1.79 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.90 -1.86 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.88 -1.90 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.91 -1.97 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.96 -1.98 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.94 -0.38 49 0 32 0
30MAR27 48.00 P 0.00 0.00 0.00 3.20 -0.43 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.51 -0.43 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.82 -0.43 49 0 0 0
30MAR27 52.50 P 4.93 4.93 4.93 4.60 -0.57 49 30 30 +15
30MAR27 55.00 P 0.00 0.00 0.00 5.56 -0.57 49 0 10 0
30MAR27 57.50 P 6.69 6.69 6.69 6.50 -0.58 49 30 50 0
30MAR27 60.00 P 0.00 0.00 0.00 7.50 -0.66 48 0 14 0
30MAR27 62.50 P 8.47 8.47 8.47 8.59 -0.73 48 17 27 +17
30MAR27 65.00 P 0.00 0.00 0.00 9.77 -0.81 48 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 11.04 -0.90 48 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 12.39 -0.98 48 0 33 0
30MAR27 72.50 P 14.13 14.13 14.13 13.82 -1.06 48 30 30 +30
30MAR27 75.00 P 0.00 0.00 0.00 15.33 -1.26 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.94 -1.44 48 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 18.61 -1.52 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 20.56 -1.37 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 22.36 -1.44 49 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 24.20 -1.58 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.96 -1.84 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.89 -1.76 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.93 -1.75 49 0 0 0
TOTAL PUT 7,032 150,964 +492
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$ 9.39
30MAR26 5.00 C 0.00 0.00 0.00 4.39 +0.15 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.14 +0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.89 +0.15 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.64 +0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.39 +0.15 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.14 +0.15 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.89 +0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.64 +0.15 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.39 +0.15 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.14 +0.15 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.89 +0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.64 +0.14 0 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.39 +0.14 0 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.14 +0.15 0 0 7 0
30MAR26 8.50 C 0.00 0.00 0.00 0.89 +0.14 0 0 5,110 0
30MAR26 8.75 C 0.75 0.75 0.75 0.65 +0.11 35 2 102 -2
30MAR26 9.00 C 0.00 0.00 0.00 0.42 +0.10 34 0 3,544 0
30MAR26 9.25 C 0.32 0.32 0.22 0.24 +0.07 36 37 872 -21
30MAR26 9.50 C 0.20 0.20 0.16 0.11 +0.03 35 82 1,878 -79
30MAR26 9.75 C 0.05 0.08 0.05 0.04 0.00 35 95 3,602 +43
30MAR26 10.00 C 0.02 0.02 0.02 0.02 0.00 40 9 3,465 -8
30MAR26 10.50 C 0.01 0.01 0.01 0.01 0.00 54 2 2,360 -2
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 88 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,971 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,710 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 451 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 142 0 424 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 154 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 166 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 176 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 197 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 215 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.91 +0.16 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.66 +0.16 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.42 +0.16 49 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.16 +0.17 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.64 +0.14 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.44 +0.15 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.24 +0.15 39 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 1.00 +0.11 34 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.79 +0.11 32 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.63 +0.09 34 0 883 0
29APR26 9.25 C 0.50 0.54 0.47 0.49 +0.08 35 32 1,223 +2
29APR26 9.50 C 0.34 0.34 0.33 0.36 +0.06 34 3 745 -1
29APR26 9.75 C 0.31 0.31 0.25 0.27 +0.06 35 9 378 +5
29APR26 10.00 C 0.23 0.23 0.17 0.19 +0.04 35 4 426 0
29APR26 10.50 C 0.11 0.11 0.10 0.10 +0.02 36 14 1,776 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 673 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 37 0 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.91 +0.12 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.42 +0.11 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.18 +0.14 30 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.97 +0.14 38 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.69 +0.11 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.52 +0.15 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 +0.17 36 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.12 +0.14 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.95 +0.11 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.79 +0.09 35 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.64 +0.08 35 0 186 0
28MAY26 9.50 C 0.54 0.54 0.54 0.52 +0.07 35 12 16 0
28MAY26 9.75 C 0.38 0.38 0.38 0.43 +0.07 36 4 152 0
28MAY26 10.00 C 0.00 0.00 0.00 0.34 +0.05 35 0 120 0
28MAY26 10.50 C 0.24 0.24 0.24 0.21 +0.03 36 1 90 0
28MAY26 11.00 C 0.16 0.16 0.13 0.12 +0.02 35 18 315 +12
28MAY26 11.50 C 0.09 0.09 0.09 0.07 +0.01 36 6 678 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 130 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.96 +0.13 41 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.72 +0.18 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.48 +0.15 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.25 +0.17 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.00 +0.15 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.83 +0.14 38 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.61 +0.12 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.38 +0.12 33 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.25 +0.16 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.07 +0.11 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.91 +0.09 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.77 +0.08 34 0 120 0
29JUN26 9.50 C 0.65 0.65 0.65 0.65 +0.07 34 1 4,195 0
29JUN26 9.75 C 0.00 0.00 0.00 0.55 +0.07 35 0 274 0
29JUN26 10.00 C 0.51 0.51 0.51 0.46 +0.06 35 5 1,477 0
29JUN26 10.50 C 0.00 0.00 0.00 0.32 +0.04 35 0 2,393 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 +0.02 35 0 3,602 0
29JUN26 11.50 C 0.16 0.16 0.16 0.14 +0.02 35 5 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 1,374 0
29JUN26 12.50 C 0.10 0.10 0.10 0.06 +0.01 36 25 379 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.97 +0.13 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.74 +0.13 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 +0.13 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 +0.12 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.14 +0.18 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.93 +0.15 38 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.75 +0.11 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.58 +0.12 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.41 +0.11 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.26 +0.13 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.11 +0.10 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 0.98 +0.09 36 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 0.87 +0.08 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 0.77 +0.07 36 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 +0.06 36 0 253 0
29SEP26 10.50 C 0.50 0.50 0.50 0.52 +0.06 36 3 281 0
29SEP26 11.00 C 0.00 0.00 0.00 0.39 +0.04 36 0 240 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 +0.03 36 0 6,028 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 11,896 0
29SEP26 12.50 C 0.20 0.20 0.20 0.16 +0.02 36 10 298 -10
29SEP26 13.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.99 +0.11 34 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.79 +0.13 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 +0.14 36 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 +0.14 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.20 +0.11 37 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 +0.08 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 +0.17 38 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.65 +0.10 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.50 +0.05 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.36 +0.07 34 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.29 +0.11 36 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.16 +0.09 36 0 82 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 +0.08 36 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 0.96 +0.08 36 0 114 0
30DEC26 10.00 C 0.00 0.00 0.00 0.87 +0.05 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 +0.05 36 0 24 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 +0.03 36 0 5,507 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 +0.04 36 0 46 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.03 36 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.02 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.02 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 3 0
30MAR27 6.50 C 0.00 0.00 0.00 3.03 +0.10 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.83 +0.10 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.65 +0.14 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.47 +0.14 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 +0.10 35 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.12 +0.09 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.96 +0.08 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.79 +0.08 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.72 +0.11 37 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.57 +0.11 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.43 +0.07 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.34 +0.09 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.24 +0.08 36 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.14 +0.07 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.06 +0.06 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.91 +0.07 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.78 +0.06 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 +0.05 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 +0.04 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 +0.04 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 +0.03 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 +0.03 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 +0.02 36 0 3 0
TOTAL CALL 379 111,560 -61
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 247 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 213 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 181 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 167 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 152 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 112 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 247 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,214 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 1,693 0
30MAR26 8.50 P 0.01 0.01 0.01 0.01 0.00 50 5 7,400 0
30MAR26 8.75 P 0.01 0.01 0.01 0.01 -0.02 38 2 1,755 -2
30MAR26 9.00 P 0.04 0.04 0.04 0.04 -0.05 39 15 9,012 -15
30MAR26 9.25 P 0.07 0.11 0.07 0.10 -0.09 37 139 767 +135
30MAR26 9.50 P 0.17 0.21 0.17 0.23 -0.12 38 5 1,399 0
30MAR26 9.75 P 0.33 0.45 0.33 0.41 -0.14 39 6 3,435 0
30MAR26 10.00 P 0.52 0.52 0.52 0.64 -0.15 46 30 2,405 0
30MAR26 10.50 P 0.00 0.00 0.00 1.14 -0.13 70 1 241 -1
30MAR26 11.00 P 0.00 0.00 0.00 1.63 -0.15 84 0 335 0
30MAR26 11.50 P 0.00 0.00 0.00 2.17 -0.16 127 0 1,890 0
30MAR26 12.00 P 0.00 0.00 0.00 2.65 -0.13 134 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.12 -0.18 121 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.66 -0.18 174 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.19 -0.14 208 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.64 -0.19 187 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.16 -0.11 217 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.65 -0.19 222 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.17 -0.12 251 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.63 -0.21 222 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.19 -0.08 289 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.69 -0.14 301 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 179 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 459 0
29APR26 8.00 P 0.04 0.04 0.04 0.03 -0.02 35 5 574 0
29APR26 8.25 P 0.06 0.08 0.06 0.06 -0.02 36 9 673 -9
29APR26 8.50 P 0.10 0.10 0.10 0.10 -0.03 36 2 1,254 -2
29APR26 8.75 P 0.00 0.00 0.00 0.15 -0.05 35 0 739 0
29APR26 9.00 P 0.20 0.24 0.20 0.24 -0.05 36 4 734 +2
29APR26 9.25 P 0.31 0.31 0.31 0.34 -0.07 36 7 905 0
29APR26 9.50 P 0.39 0.39 0.39 0.47 -0.08 36 15 667 +15
29APR26 9.75 P 0.54 0.54 0.54 0.62 -0.10 36 2 233 0
29APR26 10.00 P 0.00 0.00 0.00 0.81 -0.11 38 0 58 0
29APR26 10.50 P 0.00 0.00 0.00 1.18 -0.17 35 1 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.68 -0.11 44 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.17 -0.16 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.69 -0.09 62 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.20 -0.10 71 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.70 -0.14 78 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.19 -0.14 82 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.67 -0.16 83 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 145 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 127 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 -0.02 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 400 0
28MAY26 8.25 P 0.16 0.16 0.16 0.14 -0.03 36 100 409 0
28MAY26 8.50 P 0.19 0.19 0.19 0.20 -0.04 36 5 255 +5
28MAY26 8.75 P 0.28 0.28 0.28 0.28 -0.05 36 60 488 0
28MAY26 9.00 P 0.00 0.00 0.00 0.37 -0.06 36 0 171 0
28MAY26 9.25 P 0.00 0.00 0.00 0.48 -0.07 36 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.61 -0.08 36 0 720 0
28MAY26 9.75 P 0.68 0.68 0.68 0.76 -0.10 36 2 304 0
28MAY26 10.00 P 0.00 0.00 0.00 0.91 -0.13 35 0 148 0
28MAY26 10.50 P 0.00 0.00 0.00 1.29 -0.15 36 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.75 -0.10 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.20 -0.13 42 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.69 -0.09 47 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.20 -0.13 54 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.70 -0.14 59 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.19 -0.14 63 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.67 -0.16 64 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 205 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 35 0 392 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 466 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.03 35 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 417 0
29JUN26 8.25 P 0.00 0.00 0.00 0.22 -0.03 36 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 -0.05 35 0 1,210 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 -0.06 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 -0.07 35 0 5,787 0
29JUN26 9.25 P 0.00 0.00 0.00 0.59 -0.07 35 0 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.72 -0.07 35 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.86 -0.09 35 0 310 0
29JUN26 10.00 P 0.00 0.00 0.00 1.04 -0.10 36 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.37 -0.15 35 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.78 -0.13 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.22 -0.13 37 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.69 -0.12 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.20 -0.13 45 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.70 -0.14 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.19 -0.14 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.67 -0.16 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.16 -0.11 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.65 -0.19 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.17 -0.12 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.63 -0.21 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.19 -0.08 73 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.69 -0.14 76 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.02 36 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 -0.02 36 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.03 36 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 -0.04 36 0 1,650 0
29SEP26 8.00 P 0.39 0.39 0.39 0.42 -0.04 36 25 864 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 -0.06 35 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 -0.06 35 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.71 -0.06 35 0 712 0
29SEP26 9.00 P 0.00 0.00 0.00 0.83 -0.07 35 0 465 0
29SEP26 9.25 P 0.00 0.00 0.00 0.96 -0.08 35 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 1.10 -0.10 35 0 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 -0.10 35 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.42 -0.10 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.78 -0.16 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.17 -0.12 35 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.58 -0.13 35 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.01 -0.13 35 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 -0.11 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.95 -0.10 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.42 -0.09 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 -0.10 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.35 -0.12 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.87 -0.09 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.36 -0.13 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.84 -0.09 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.33 -0.09 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.82 -0.13 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.03 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 -0.03 36 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 -0.04 36 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 -0.05 36 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.58 -0.05 36 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 -0.05 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 -0.07 36 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 -0.07 36 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 -0.06 36 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.16 -0.08 36 0 194 0
30DEC26 9.50 P 0.00 0.00 0.00 1.30 -0.09 35 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.46 -0.09 36 0 95 0
30DEC26 10.00 P 0.00 0.00 0.00 1.62 -0.10 36 0 30 0
30DEC26 10.50 P 1.90 1.90 1.90 2.02 -0.05 37 30 278 +30
30DEC26 11.00 P 0.00 0.00 0.00 2.34 -0.12 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.76 -0.10 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.17 -0.14 37 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 -0.07 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.05 -0.11 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 -0.13 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.96 -0.11 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.41 -0.12 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 -0.03 36 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.03 36 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 -0.04 36 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 -0.03 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 -0.03 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.70 -0.05 36 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.81 -0.05 36 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 -0.06 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.03 -0.07 35 0 44 0
30MAR27 9.00 P 0.00 0.00 0.00 1.16 -0.08 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.30 -0.08 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.44 -0.09 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.60 -0.09 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.76 -0.09 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.11 -0.12 36 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.48 -0.12 36 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.90 -0.06 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.30 -0.07 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.72 -0.09 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.14 -0.09 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.58 -0.14 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.02 -0.11 38 0 0 0
TOTAL PUT 470 108,398 +158
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 21.96
30MAR26 9.75 C 0.00 0.00 0.00 12.21 -0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.96 -0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.46 -0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.96 -0.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.46 -0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.96 -0.05 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.46 -0.05 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.96 -0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.46 -0.05 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.96 -0.05 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.47 -0.09 138 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.97 -0.05 128 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.47 -0.04 117 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.97 -0.08 107 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.47 -0.04 97 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.97 -0.04 87 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.47 -0.03 78 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 3.97 -0.04 69 0 3,885 0
30MAR26 18.50 C 0.00 0.00 0.00 3.47 -0.05 60 0 808 0
30MAR26 19.00 C 0.00 0.00 0.00 2.97 -0.04 51 0 1,166 0
30MAR26 19.50 C 0.00 0.00 0.00 2.47 -0.05 42 0 824 0
30MAR26 20.00 C 2.30 2.30 1.76 2.00 -0.04 51 62 706 +28
30MAR26 21.00 C 1.11 1.28 1.11 1.10 -0.06 46 60 1,883 0
30MAR26 22.00 C 0.58 0.75 0.33 0.44 -0.10 44 117 4,396 +1
30MAR26 23.00 C 0.18 0.18 0.18 0.13 -0.06 45 15 565 0
30MAR26 24.00 C 0.10 0.10 0.10 0.03 -0.02 47 18 1,371 +18
30MAR26 25.00 C 0.05 0.05 0.04 0.01 0.00 53 26 2,133 -11
30MAR26 26.00 C 0.03 0.03 0.02 0.01 0.00 66 180 683 -180
30MAR26 27.00 C 0.02 0.02 0.01 0.01 0.00 78 195 578 -105
30MAR26 28.00 C 0.01 0.01 0.01 0.01 0.00 90 15 226 -15
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 7.99 -0.05 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.50 -0.06 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.00 -0.04 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.50 -0.01 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.97 -0.08 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.48 -0.08 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.03 -0.07 43 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.51 +0.01 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.03 -0.09 34 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.63 -0.04 43 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.20 +0.07 43 0 103 0
29APR26 19.50 C 2.82 2.82 2.82 2.79 -0.03 43 8 222 +8
29APR26 20.00 C 2.34 2.34 2.34 2.40 -0.04 43 15 490 +15
29APR26 21.00 C 1.89 1.89 1.50 1.71 -0.04 42 117 1,011 +26
29APR26 22.00 C 1.33 1.33 1.20 1.22 +0.02 44 20 1,108 0
29APR26 23.00 C 0.78 0.78 0.77 0.78 -0.02 43 51 1,107 -38
29APR26 24.00 C 0.56 0.56 0.56 0.50 -0.01 44 2 600 0
29APR26 25.00 C 0.35 0.35 0.35 0.30 0.00 43 2 236 +2
29APR26 26.00 C 0.24 0.24 0.20 0.17 0.00 43 16 187 +16
29APR26 27.00 C 0.13 0.13 0.11 0.10 0.00 44 35 179 +35
29APR26 28.00 C 0.00 0.00 0.00 0.05 0.00 43 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 0.00 44 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 0.00 46 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.50 -0.08 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.00 -0.04 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.56 +0.04 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.00 -0.05 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.62 +0.06 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.19 +0.09 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.72 +0.04 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.20 +0.01 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.88 +0.05 44 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.49 +0.10 44 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 3.08 -0.05 42 0 168 0
28MAY26 20.00 C 2.77 2.77 2.77 2.74 -0.03 42 15 378 0
28MAY26 21.00 C 2.14 2.24 2.14 2.11 -0.03 42 42 225 -7
28MAY26 22.00 C 1.58 1.68 1.47 1.60 -0.01 42 125 369 +45
28MAY26 23.00 C 1.21 1.21 1.06 1.18 -0.02 42 16 1,036 +15
28MAY26 24.00 C 0.87 0.87 0.87 0.86 0.00 43 25 211 +24
28MAY26 25.00 C 0.74 0.74 0.74 0.61 -0.03 43 15 151 +11
28MAY26 26.00 C 0.00 0.00 0.00 0.42 -0.02 42 0 37 0
28MAY26 27.00 C 0.36 0.36 0.36 0.29 -0.01 43 15 119 +15
28MAY26 28.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 60 0
28MAY26 29.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 60 0
28MAY26 30.00 C 0.15 0.15 0.15 0.08 -0.01 42 6 6 +6
28MAY26 31.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.52 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.02 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.53 -0.04 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.03 -0.04 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.53 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.04 -0.04 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.56 -0.03 47 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.09 +0.05 50 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.61 +0.03 49 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.12 +0.05 46 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.66 +0.11 47 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 6.18 +0.12 45 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.70 +0.07 42 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.19 +0.02 38 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.84 +0.07 43 0 93 0
29JUN26 18.00 C 3.91 3.91 3.91 4.34 -0.01 39 10 36 0
29JUN26 18.50 C 0.00 0.00 0.00 4.14 +0.12 46 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.65 +0.04 42 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 3.30 -0.03 42 0 99 0
29JUN26 20.00 C 0.00 0.00 0.00 2.98 -0.03 42 0 2,009 0
29JUN26 21.00 C 0.00 0.00 0.00 2.38 -0.03 42 0 1,187 0
29JUN26 22.00 C 1.97 1.97 1.97 1.88 -0.03 42 1 1,116 0
29JUN26 23.00 C 1.68 1.68 1.68 1.47 -0.02 42 70 627 +70
29JUN26 24.00 C 1.30 1.30 1.30 1.15 -0.02 43 6 44 0
29JUN26 25.00 C 0.90 0.90 0.90 0.87 -0.02 43 15 460 +15
29JUN26 26.00 C 0.00 0.00 0.00 0.65 -0.01 43 0 105 0
29JUN26 27.00 C 0.52 0.52 0.52 0.48 -0.01 42 1 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.35 -0.01 42 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.26 0.00 42 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 0.00 42 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.03 -0.04 35 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.53 -0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.04 -0.04 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.56 -0.03 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.09 -0.04 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.63 +0.03 39 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.16 -0.08 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.70 -0.07 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.29 +0.04 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.90 -0.01 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.55 0.00 41 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.12 0.00 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.75 -0.02 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.43 -0.03 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.11 -0.03 40 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.79 -0.06 40 0 137 0
29SEP26 20.00 C 0.00 0.00 0.00 3.52 -0.06 40 0 509 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 +0.03 42 0 6,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.56 -0.05 41 0 1,054 0
29SEP26 23.00 C 0.00 0.00 0.00 2.16 -0.06 41 0 367 0
29SEP26 24.00 C 1.88 1.88 1.88 1.83 -0.05 41 1 143 0
29SEP26 25.00 C 0.00 0.00 0.00 1.53 -0.05 41 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 1.33 0.00 42 0 6,011 0
29SEP26 27.00 C 0.00 0.00 0.00 1.11 -0.03 42 0 60 0
29SEP26 28.00 C 0.90 0.90 0.90 0.94 -0.04 43 5 7 -5
29SEP26 29.00 C 0.00 0.00 0.00 0.78 -0.04 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.64 -0.04 43 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.53 -0.03 43 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.44 -0.02 43 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.62 -0.04 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.16 -0.04 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.72 -0.04 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.29 +0.11 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.87 +0.12 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.46 +0.13 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.07 +0.14 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.54 +0.01 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.17 -0.01 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.80 -0.04 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.63 +0.13 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.16 -0.03 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.85 -0.04 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.56 -0.04 39 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 4.29 -0.04 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 4.02 -0.04 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.54 -0.04 40 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 3.10 -0.04 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.71 -0.04 40 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.38 -0.04 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 2.10 -0.03 41 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.85 -0.01 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.63 -0.02 42 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.43 -0.02 42 0 200 0
30DEC26 29.00 C 0.00 0.00 0.00 1.23 -0.02 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.04 -0.02 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 -0.02 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.80 +0.01 42 0 10 0
30MAR27 14.50 C 0.00 0.00 0.00 8.12 -0.07 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.74 -0.07 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.36 -0.08 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.01 -0.08 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.67 -0.07 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.32 -0.09 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.01 -0.09 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.70 -0.09 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.40 +0.08 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.13 +0.07 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.85 +0.06 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.47 -0.06 39 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.99 -0.09 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.58 -0.06 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.17 -0.09 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.83 -0.08 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.54 -0.06 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.28 -0.04 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.06 -0.03 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.86 -0.06 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.66 -0.08 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.41 -0.13 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.30 -0.03 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.15 -0.07 41 0 8 0
TOTAL CALL 1,322 64,350 -11
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 280 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 272 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 256 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 241 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 227 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 214 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 200 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 187 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 175 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 163 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 151 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 140 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 545 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,410 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10,793 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 745 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 603 0
30MAR26 19.50 P 0.02 0.02 0.02 0.01 -0.01 50 15 831 +15
30MAR26 20.00 P 0.03 0.03 0.03 0.02 -0.02 46 45 1,081 +45
30MAR26 21.00 P 0.14 0.18 0.13 0.12 -0.04 44 55 814 0
30MAR26 22.00 P 0.39 0.52 0.30 0.47 -0.06 44 131 441 -30
30MAR26 23.00 P 0.86 1.38 0.86 1.18 -0.03 48 105 305 +60
30MAR26 24.00 P 2.02 2.33 1.89 2.06 -0.02 45 76 111 -44
30MAR26 25.00 P 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.04 +0.04 0 0 3 -6
30MAR26 27.00 P 0.00 0.00 0.00 5.04 +0.04 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.04 +0.04 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.04 +0.04 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.04 +0.04 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.04 +0.04 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.04 +0.04 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 57 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 44 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 0.00 43 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.08 0.00 43 0 721 0
29APR26 18.50 P 0.15 0.15 0.15 0.13 0.00 43 13 356 0
29APR26 19.00 P 0.19 0.19 0.19 0.19 0.00 43 1 699 0
29APR26 19.50 P 0.00 0.00 0.00 0.29 +0.01 44 0 286 0
29APR26 20.00 P 0.33 0.43 0.32 0.39 -0.01 43 144 333 +39
29APR26 21.00 P 0.61 0.77 0.61 0.70 0.00 42 186 447 +26
29APR26 22.00 P 1.04 1.25 1.04 1.14 -0.01 42 122 286 +71
29APR26 23.00 P 1.87 1.87 1.87 1.75 -0.01 42 15 265 -15
29APR26 24.00 P 0.00 0.00 0.00 2.47 -0.01 43 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 3.28 -0.06 43 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 4.23 -0.02 48 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.11 -0.10 45 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.14 -0.04 54 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.10 -0.03 55 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.04 -0.06 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.04 +0.04 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.04 +0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.05 0.00 43 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.08 0.00 43 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.12 0.00 43 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.17 0.00 43 0 51 0
28MAY26 18.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 140 0
28MAY26 18.50 P 0.00 0.00 0.00 0.32 0.00 43 0 54 0
28MAY26 19.00 P 0.00 0.00 0.00 0.42 0.00 43 0 61 0
28MAY26 19.50 P 0.00 0.00 0.00 0.54 -0.01 42 0 128 0
28MAY26 20.00 P 0.00 0.00 0.00 0.68 -0.01 42 0 275 0
28MAY26 21.00 P 1.01 1.12 1.01 1.04 -0.01 42 59 316 +59
28MAY26 22.00 P 1.44 1.49 1.44 1.52 -0.03 42 90 544 -15
28MAY26 23.00 P 2.08 2.08 2.08 2.11 0.00 42 15 269 +15
28MAY26 24.00 P 0.00 0.00 0.00 2.79 0.00 42 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 3.55 -0.08 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.40 -0.07 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.28 -0.04 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.27 0.00 49 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.13 -0.05 45 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.08 -0.08 45 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.09 -0.01 50 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.15 0.00 59 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 0.00 42 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 43 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 42 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 43 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 0.00 42 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 0.00 42 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 0.00 42 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 0.00 42 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.35 +0.01 42 0 1,000 0
29JUN26 18.00 P 0.40 0.40 0.40 0.45 0.00 42 4 345 0
29JUN26 18.50 P 0.00 0.00 0.00 0.58 +0.01 43 0 333 0
29JUN26 19.00 P 0.00 0.00 0.00 0.71 0.00 42 0 167 0
29JUN26 19.50 P 0.00 0.00 0.00 0.86 -0.01 42 0 351 0
29JUN26 20.00 P 0.00 0.00 0.00 1.03 -0.01 42 0 487 0
29JUN26 21.00 P 0.00 0.00 0.00 1.45 0.00 42 0 514 0
29JUN26 22.00 P 1.86 1.94 1.86 1.97 +0.02 42 45 197 0
29JUN26 23.00 P 0.00 0.00 0.00 2.57 +0.02 42 0 174 0
29JUN26 24.00 P 3.08 3.08 3.08 3.25 +0.01 42 13 13 +8
29JUN26 25.00 P 0.00 0.00 0.00 4.02 -0.05 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.83 -0.04 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.68 -0.05 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.64 +0.01 48 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.57 +0.04 50 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.48 +0.03 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.33 -0.05 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.40 +0.05 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 43 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 43 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 0.00 43 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.01 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 -0.01 43 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 -0.01 43 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.56 -0.01 43 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.67 -0.02 43 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.02 43 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.96 -0.01 43 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.13 -0.02 43 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.31 -0.02 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.51 -0.02 43 0 457 0
29SEP26 20.00 P 0.00 0.00 0.00 1.73 -0.02 43 0 3,424 0
29SEP26 21.00 P 0.00 0.00 0.00 2.22 -0.01 43 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 2.76 -0.02 43 0 1,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.36 -0.02 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.03 -0.02 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.75 -0.01 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.50 -0.01 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.31 0.00 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.15 +0.01 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.02 +0.01 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.91 +0.01 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.83 +0.01 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.77 +0.02 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 0.00 42 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 0.00 42 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 0.00 42 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 0.00 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 0.00 42 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 0.00 42 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 0.00 42 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 0.00 42 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.84 0.00 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 0.00 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.14 0.00 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.32 0.00 42 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.50 0.00 42 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.71 +0.01 42 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.93 +0.01 42 0 355 0
30DEC26 20.00 P 2.05 2.05 2.05 2.15 0.00 42 75 105 +75
30DEC26 21.00 P 0.00 0.00 0.00 2.66 +0.01 42 0 118 0
30DEC26 22.00 P 0.00 0.00 0.00 3.21 +0.01 42 0 55 0
30DEC26 23.00 P 0.00 0.00 0.00 3.82 +0.01 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.48 +0.02 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.16 +0.01 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 5.91 +0.01 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.68 +0.02 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.50 +0.02 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.32 +0.02 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.20 +0.03 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.08 +0.03 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.99 +0.03 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.80 -0.04 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.92 -0.03 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 -0.04 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 -0.04 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.43 -0.03 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.61 -0.03 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.81 -0.04 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 -0.03 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.23 -0.05 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.47 -0.05 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.98 -0.05 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.55 -0.07 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.16 -0.04 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 4.81 -0.06 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.51 -0.05 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.24 -0.04 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.00 -0.04 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.56 -0.26 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.36 -0.28 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.20 -0.27 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.08 -0.26 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.99 -0.23 42 0 0 0
TOTAL PUT 1,209 60,419 +303
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$ 36.60
30MAR26 24.00 C 0.00 0.00 0.00 12.61 +0.33 119 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.61 +0.29 106 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.61 +0.29 93 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.61 +0.32 80 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.61 +0.32 64 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.61 +0.30 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.61 +0.32 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.61 +0.32 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.61 +0.32 0 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 3.61 +0.32 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 2.61 +0.31 0 0 86 0
30MAR26 35.00 C 0.00 0.00 0.00 1.63 +0.25 22 0 590 0
30MAR26 36.00 C 0.68 0.74 0.63 0.74 +0.15 20 75 809 -29
30MAR26 37.00 C 0.22 0.22 0.22 0.22 +0.06 22 2 663 -2
30MAR26 38.00 C 0.05 0.05 0.05 0.04 +0.01 23 10 1,749 -10
30MAR26 39.00 C 0.02 0.02 0.02 0.01 0.00 26 40 1,034 -10
30MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 35 60 1,707 -50
30MAR26 41.00 C 0.01 0.01 0.01 0.01 0.00 44 17 1,171 -17
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 534 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 654 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,978 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 133 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 157 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 11.66 +0.32 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.66 +0.34 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.67 +0.32 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.67 +0.32 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.67 +0.35 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.67 +0.29 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.68 +0.32 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.69 +0.31 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.72 +0.29 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.81 +0.26 20 0 93 0
29APR26 35.00 C 1.95 1.95 1.89 1.98 +0.15 20 32 218 +32
29APR26 36.00 C 1.23 1.23 1.23 1.29 +0.12 20 7 264 +7
29APR26 37.00 C 0.75 0.75 0.71 0.75 +0.05 19 23 321 +15
29APR26 38.00 C 0.38 0.39 0.37 0.41 +0.03 19 39 662 +36
29APR26 39.00 C 0.20 0.22 0.20 0.22 +0.03 20 17 384 +4
29APR26 40.00 C 0.12 0.12 0.12 0.10 +0.01 20 14 617 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 0.00 20 0 564 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 0.00 21 0 147 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 149 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 27 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 32 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 10.66 +0.28 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.67 +0.27 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.67 +0.27 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.73 +0.30 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.75 +0.29 22 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.77 +0.30 21 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.83 +0.29 21 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.92 +0.25 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.09 +0.23 21 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 2.36 +0.13 21 0 31 0
28MAY26 36.00 C 0.00 0.00 0.00 1.71 +0.09 21 0 113 0
28MAY26 37.00 C 1.16 1.17 1.16 1.18 +0.05 21 4 201 +3
28MAY26 38.00 C 0.00 0.00 0.00 0.79 +0.04 21 0 685 0
28MAY26 39.00 C 0.51 0.51 0.49 0.51 +0.03 21 5 255 +3
28MAY26 40.00 C 0.30 0.32 0.30 0.33 +0.03 21 8 1,054 +8
28MAY26 41.00 C 0.21 0.21 0.20 0.20 +0.02 21 9 122 +9
28MAY26 42.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 98 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 0.00 21 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 0.00 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 25 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 11.67 +0.25 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.68 +0.26 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.70 +0.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.73 +0.27 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.73 +0.19 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.81 +0.27 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.85 +0.30 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.93 +0.28 22 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 4.06 +0.26 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.26 +0.23 22 0 125 0
29JUN26 35.00 C 2.52 2.54 2.50 2.54 +0.14 21 60 815 +15
29JUN26 36.00 C 0.00 0.00 0.00 1.93 +0.10 22 0 682 0
29JUN26 37.00 C 0.00 0.00 0.00 1.45 +0.11 22 0 585 0
29JUN26 38.00 C 1.03 1.03 0.99 1.04 +0.09 22 30 2,260 +15
29JUN26 39.00 C 0.71 0.71 0.71 0.72 +0.06 22 15 773 +15
29JUN26 40.00 C 0.52 0.52 0.52 0.50 +0.06 22 4 756 0
29JUN26 41.00 C 0.00 0.00 0.00 0.33 +0.04 22 0 884 0
29JUN26 42.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 569 0
29JUN26 43.00 C 0.19 0.19 0.19 0.13 +0.02 22 4 370 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 528 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 22 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 23 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 11.67 +0.25 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.68 +0.25 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.70 +0.25 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.73 +0.26 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.84 +0.30 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.84 +0.26 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.91 +0.28 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.04 +0.27 22 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.23 +0.25 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.49 +0.22 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.85 +0.20 22 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.31 +0.12 22 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 1.84 +0.11 22 0 46 0
29SEP26 38.00 C 0.00 0.00 0.00 1.47 +0.11 22 0 26 0
29SEP26 39.00 C 0.00 0.00 0.00 1.14 +0.09 22 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.88 +0.07 22 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 0.67 +0.06 22 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 0.51 +0.04 22 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.38 +0.03 22 0 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.28 +0.02 22 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 0.00 22 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 0.00 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 11.67 +0.25 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.68 +0.25 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.70 +0.19 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.73 +0.26 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.84 +0.25 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.98 +0.35 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.13 +0.25 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.35 +0.23 23 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.64 +0.20 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.00 +0.18 23 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.44 +0.18 23 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 2.85 +0.14 22 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.42 +0.12 22 0 74 0
30DEC26 38.00 C 0.00 0.00 0.00 2.05 +0.11 22 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 1.73 +0.09 22 0 98 0
30DEC26 40.00 C 0.00 0.00 0.00 1.44 +0.07 23 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.21 +0.07 23 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 1.00 +0.05 23 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 +0.05 23 0 165 0
30DEC26 44.00 C 0.00 0.00 0.00 0.68 +0.03 23 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.57 +0.03 23 0 26 0
30DEC26 46.00 C 0.00 0.00 0.00 0.45 +0.02 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.30 +0.02 23 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 10.68 +0.25 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.70 +0.19 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.73 +0.25 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.84 +0.25 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.07 +0.44 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.27 +0.26 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.54 +0.25 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.88 +0.23 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.27 +0.20 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.73 +0.31 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.15 +0.17 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.72 +0.15 21 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.35 +0.15 21 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.02 +0.13 21 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.72 +0.12 21 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 1.47 +0.10 21 0 0 0
30MAR27 42.00 C 1.02 1.02 1.02 1.24 +0.09 21 2 6 +2
30MAR27 43.00 C 0.00 0.00 0.00 1.05 +0.08 21 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.88 +0.07 21 0 19 0
30MAR27 45.00 C 0.00 0.00 0.00 0.74 +0.04 21 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.63 +0.05 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.52 +0.05 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
TOTAL CALL 477 31,558 +46
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 352 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 818 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 867 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 538 0
30MAR26 35.00 P 0.05 0.05 0.05 0.02 -0.03 23 4 1,639 -3
30MAR26 36.00 P 0.24 0.24 0.18 0.16 -0.11 23 53 1,700 +30
30MAR26 37.00 P 0.70 0.77 0.68 0.63 -0.21 23 42 1,228 0
30MAR26 38.00 P 1.57 1.66 1.51 1.47 -0.25 28 35 785 -20
30MAR26 39.00 P 2.75 2.75 2.59 2.40 -0.32 0 8 248 -8
30MAR26 40.00 P 0.00 0.00 0.00 3.40 -0.32 0 0 156 0
30MAR26 41.00 P 0.00 0.00 0.00 4.40 -0.32 0 0 37 0
30MAR26 42.00 P 0.00 0.00 0.00 5.40 -0.32 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.40 -0.32 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.56 -0.16 109 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.55 -0.17 117 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.56 -0.16 128 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.51 -0.29 127 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.56 -0.16 146 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.56 -0.16 154 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.56 -0.16 162 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.01 -0.21 171 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.55 -0.17 197 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.01 -0.31 203 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.51 -0.31 219 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 162 0
29APR26 33.00 P 0.10 0.11 0.10 0.05 -0.03 21 5 303 +1
29APR26 34.00 P 0.20 0.20 0.20 0.13 -0.06 20 6 358 -1
29APR26 35.00 P 0.39 0.39 0.39 0.31 -0.11 20 5 690 0
29APR26 36.00 P 0.66 0.66 0.66 0.63 -0.13 20 20 442 0
29APR26 37.00 P 1.18 1.18 1.16 1.13 -0.15 21 40 280 -5
29APR26 38.00 P 1.86 1.87 1.86 1.80 -0.18 21 11 280 +9
29APR26 39.00 P 2.96 2.96 2.96 2.58 -0.26 21 1 128 +1
29APR26 40.00 P 0.00 0.00 0.00 3.44 -0.31 20 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 4.40 -0.32 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.40 -0.32 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.44 -0.41 32 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.56 -0.22 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.55 -0.36 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.56 -0.34 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.53 -0.32 53 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.56 -0.28 58 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 17 0
28MAY26 32.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 200 0
28MAY26 33.00 P 0.00 0.00 0.00 0.18 -0.06 21 0 121 0
28MAY26 34.00 P 0.42 0.42 0.42 0.35 -0.10 21 2 131 +2
28MAY26 35.00 P 0.00 0.00 0.00 0.62 -0.10 21 0 268 0
28MAY26 36.00 P 0.00 0.00 0.00 0.99 -0.11 21 0 349 0
28MAY26 37.00 P 0.00 0.00 0.00 1.48 -0.14 21 0 217 0
28MAY26 38.00 P 0.00 0.00 0.00 2.10 -0.15 22 0 681 0
28MAY26 39.00 P 0.00 0.00 0.00 2.78 -0.28 21 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 3.59 -0.30 21 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 4.48 -0.31 21 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 5.42 -0.32 21 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.44 -0.41 25 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.56 -0.22 34 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.55 -0.36 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.56 -0.34 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.53 -0.32 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.56 -0.28 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 176 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 234 0
29JUN26 31.00 P 0.32 0.32 0.32 0.21 -0.05 22 65 633 0
29JUN26 32.00 P 0.44 0.44 0.44 0.38 -0.07 22 1 577 +1
29JUN26 33.00 P 0.74 0.74 0.74 0.61 -0.11 22 1 378 +1
29JUN26 34.00 P 0.98 0.98 0.98 0.94 -0.09 22 3 470 0
29JUN26 35.00 P 1.36 1.36 1.36 1.35 -0.10 22 25 716 +10
29JUN26 36.00 P 1.99 1.99 1.86 1.79 -0.19 21 60 738 +45
29JUN26 37.00 P 2.47 2.47 2.47 2.47 -0.13 22 15 460 +15
29JUN26 38.00 P 0.00 0.00 0.00 3.16 -0.16 22 0 289 0
29JUN26 39.00 P 0.00 0.00 0.00 3.92 -0.27 22 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 4.76 -0.28 22 0 225 0
29JUN26 41.00 P 0.00 0.00 0.00 5.64 -0.29 22 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 6.55 -0.26 22 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 7.58 -0.18 25 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 8.52 -0.23 25 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.48 -0.24 26 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 10.44 -0.27 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.43 -0.27 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.33 -0.34 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 13.39 -0.26 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.30 -0.33 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.85 -0.27 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.34 -0.27 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.81 -0.28 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.30 -0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 31 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 -0.05 22 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.53 -0.05 22 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.77 -0.05 22 0 470 0
29SEP26 33.00 P 0.00 0.00 0.00 1.06 -0.06 22 0 163 0
29SEP26 34.00 P 0.00 0.00 0.00 1.41 -0.09 21 0 121 0
29SEP26 35.00 P 0.00 0.00 0.00 1.84 -0.11 21 0 568 0
29SEP26 36.00 P 0.00 0.00 0.00 2.36 -0.11 21 0 118 0
29SEP26 37.00 P 0.00 0.00 0.00 2.95 -0.13 21 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.62 -0.22 21 0 84 0
29SEP26 39.00 P 0.00 0.00 0.00 4.33 -0.24 21 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.10 -0.26 21 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 5.92 -0.31 21 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 6.81 -0.30 22 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.81 -0.20 24 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.71 -0.26 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.65 -0.26 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.60 -0.26 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.56 -0.27 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.54 -0.27 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.52 -0.27 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.52 -0.25 30 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.96 -0.28 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 -0.05 23 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 -0.06 23 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.70 -0.08 23 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 -0.09 23 0 131 0
30DEC26 32.00 P 1.39 1.40 1.39 1.25 -0.11 23 6 107 +1
30DEC26 33.00 P 0.00 0.00 0.00 1.61 -0.14 23 0 91 0
30DEC26 34.00 P 2.24 2.24 2.24 2.02 -0.16 23 5 296 -5
30DEC26 35.00 P 0.00 0.00 0.00 2.50 -0.17 24 0 268 0
30DEC26 36.00 P 0.00 0.00 0.00 3.04 -0.19 24 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 3.62 -0.11 24 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 4.14 -0.35 23 0 49 0
30DEC26 39.00 P 0.00 0.00 0.00 4.83 -0.23 23 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 5.54 -0.26 23 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 6.31 -0.46 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.33 -0.28 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.19 -0.29 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.09 -0.30 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.00 -0.31 27 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.95 -0.31 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.91 -0.31 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.88 -0.32 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.42 -0.04 22 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.61 -0.04 22 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.82 -0.06 22 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 1.07 -0.08 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.39 -0.08 22 0 7 0
30MAR27 33.00 P 0.00 0.00 0.00 1.76 -0.09 22 0 8 0
30MAR27 34.00 P 2.29 2.29 2.29 2.17 -0.12 22 4 30 +4
30MAR27 35.00 P 0.00 0.00 0.00 2.65 -0.12 22 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 3.18 -0.15 22 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 3.76 -0.17 22 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 4.27 -0.22 22 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.94 -0.19 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.64 -0.39 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.59 -0.24 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.40 -0.25 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.26 -0.26 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.13 -0.28 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.05 -0.28 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.98 -0.29 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.93 -0.30 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.90 -0.30 28 0 0 0
TOTAL PUT 417 24,927 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 83.00
30MAR26 46.00 C 0.00 0.00 0.00 37.02 +0.35 165 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.02 +0.35 158 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.02 +0.35 151 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.02 +0.35 144 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.02 +0.35 137 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.52 +0.35 120 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.02 +0.35 101 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.52 +0.35 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.02 +0.34 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 20.52 +0.34 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.02 +0.34 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.52 +0.34 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 13.02 +0.34 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 10.53 +0.35 43 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 8.03 +0.35 32 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 5.55 +0.34 29 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 3.22 +0.38 29 0 47 0
30MAR26 82.50 C 1.33 1.33 0.94 1.36 +0.21 27 177 242 +72
30MAR26 85.00 C 0.43 0.59 0.33 0.40 +0.09 28 164 265 -75
30MAR26 87.50 C 0.10 0.10 0.10 0.08 +0.02 29 71 362 -45
30MAR26 90.00 C 0.07 0.07 0.07 0.01 0.00 29 15 877 0
30MAR26 92.50 C 0.05 0.05 0.05 0.01 0.00 38 15 89 -15
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 236 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 212 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.64 +0.34 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.15 +0.35 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.65 +0.34 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.16 +0.34 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.68 +0.34 27 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.22 +0.34 27 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.82 +0.34 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.53 +0.32 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 6.44 +0.23 27 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 4.62 +0.38 27 0 24 0
29APR26 82.50 C 3.46 3.46 3.05 3.05 +0.10 26 76 84 +15
29APR26 85.00 C 1.95 1.95 1.80 1.94 +0.14 26 18 285 +17
29APR26 87.50 C 0.00 0.00 0.00 1.17 +0.10 26 0 418 0
29APR26 90.00 C 0.73 0.73 0.73 0.66 +0.03 26 10 182 0
29APR26 92.50 C 0.37 0.37 0.37 0.37 +0.04 27 15 174 +15
29APR26 95.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 58 0
29APR26 97.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 48 0
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 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.76 +0.34 25 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.28 +0.35 29 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.80 +0.34 27 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.34 +0.52 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.92 +0.32 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.56 +0.30 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.31 +0.27 27 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.22 +0.24 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.32 +0.41 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.66 +0.32 27 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 4.12 +0.11 26 0 30 0
28MAY26 85.00 C 2.78 2.78 2.78 3.00 +0.07 26 1 38 +1
28MAY26 87.50 C 0.00 0.00 0.00 2.13 +0.05 27 0 57 0
28MAY26 90.00 C 0.00 0.00 0.00 1.46 +0.02 27 0 88 0
28MAY26 92.50 C 0.93 0.93 0.93 0.98 +0.02 27 10 106 +10
28MAY26 95.00 C 0.00 0.00 0.00 0.64 +0.01 27 0 69 0
28MAY26 97.50 C 0.35 0.39 0.35 0.40 0.00 27 35 86 +35
28MAY26 100.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 45 0
28MAY26 102.50 C 0.00 0.00 0.00 0.16 0.00 27 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 0.00 27 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 0.00 28 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 30.76 +0.35 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.27 +0.35 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.78 +0.34 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.29 +0.34 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.81 +0.34 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.34 +0.34 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.92 +0.32 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.56 +0.30 26 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 11.31 +0.27 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 9.22 +0.24 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.32 +0.41 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.66 +0.23 26 0 106 0
29JUN26 82.50 C 0.00 0.00 0.00 4.18 +0.17 26 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 3.01 +0.08 25 0 137 0
29JUN26 87.50 C 2.11 2.11 2.11 2.13 +0.05 25 15 196 +15
29JUN26 90.00 C 0.00 0.00 0.00 1.46 +0.02 25 0 212 0
29JUN26 92.50 C 1.07 1.07 1.07 0.98 +0.02 25 15 177 +15
29JUN26 95.00 C 0.00 0.00 0.00 0.64 +0.01 25 0 859 0
29JUN26 97.50 C 0.00 0.00 0.00 0.40 0.00 25 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 0.00 25 0 122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 0.00 26 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 0.00 26 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 25 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 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.78 +0.34 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.30 +0.35 25 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.84 +0.37 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.41 +0.41 26 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 15.92 +0.32 23 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 13.77 +0.22 26 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 11.65 +0.30 26 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 9.72 +0.26 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.02 +0.24 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.73 +0.20 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.43 +0.17 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.36 +0.15 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 3.49 +0.13 26 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 2.76 +0.10 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.16 +0.07 26 0 3 0
29SEP26 95.00 C 2.03 2.03 2.03 1.69 +0.07 26 2 4 +2
29SEP26 97.50 C 0.00 0.00 0.00 1.32 +0.05 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.02 +0.04 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.78 +0.04 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.58 +0.02 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.44 +0.02 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.25 0.00 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.18 0.00 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.79 +0.35 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.33 +0.38 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.90 +0.43 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.41 +0.35 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.92 -0.30 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.82 -0.15 23 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 11.98 -0.12 24 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 10.66 +0.23 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 9.17 +0.19 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.08 +0.17 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 6.88 +0.16 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 5.88 +0.13 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 4.97 +0.11 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.21 +0.11 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.54 +0.08 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.95 +0.08 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.48 +0.06 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.04 +0.05 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.71 +0.04 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.35 +0.02 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.13 +0.03 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.61 +0.02 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.80 +0.36 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.33 +0.29 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.90 +0.26 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.68 +0.06 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.56 +0.22 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.89 +0.46 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.20 +0.28 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.65 +0.15 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.31 +0.25 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.34 +0.24 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.21 +0.24 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.19 +0.21 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.27 +0.21 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.47 +0.18 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.73 +0.18 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.11 +0.15 26 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.53 +0.15 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.06 +0.13 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.62 +0.12 26 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 2.18 +0.09 26 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.87 +0.09 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.59 +0.08 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.36 +0.07 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.14 +0.06 26 0 0 0
TOTAL CALL 639 9,313 +62
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 181 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30MAR26 75.00 P 0.05 0.05 0.05 0.01 0.00 36 7 149 -4
30MAR26 77.50 P 0.08 0.08 0.08 0.03 0.00 30 13 251 -13
30MAR26 80.00 P 0.32 0.32 0.32 0.20 -0.03 29 10 378 +10
30MAR26 82.50 P 0.69 1.08 0.69 0.90 -0.14 29 251 632 +53
30MAR26 85.00 P 1.79 1.79 1.79 2.46 -0.26 31 15 608 -15
30MAR26 87.50 P 4.92 4.92 4.92 4.69 -0.19 37 28 219 -28
30MAR26 90.00 P 8.00 8.00 8.00 7.00 -0.35 0 1 318 0
30MAR26 92.50 P 0.00 0.00 0.00 9.50 -0.35 0 0 131 0
30MAR26 95.00 P 0.00 0.00 0.00 12.00 -0.35 0 0 1 -36
30MAR26 97.50 P 0.00 0.00 0.00 14.94 +0.09 103 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.51 -0.20 119 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 20.08 -0.17 134 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.66 -0.04 150 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.05 -0.20 154 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.81 +0.26 179 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.39 +0.22 194 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.96 +0.21 207 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.25 +0.08 205 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 28 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.05 0.00 27 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 31 0
29APR26 75.00 P 0.56 0.56 0.55 0.35 -0.04 27 5 96 +3
29APR26 77.50 P 0.97 0.97 0.97 0.77 -0.06 27 6 264 +6
29APR26 80.00 P 1.41 1.66 1.36 1.47 -0.09 27 61 189 +41
29APR26 82.50 P 0.00 0.00 0.00 2.52 -0.04 27 0 125 0
29APR26 85.00 P 3.78 3.88 3.78 3.88 -0.21 27 51 305 +21
29APR26 87.50 P 0.00 0.00 0.00 5.52 -0.25 27 0 204 0
29APR26 90.00 P 0.00 0.00 0.00 7.51 -0.28 27 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 9.72 -0.31 27 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 12.06 -0.33 27 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 14.94 -0.31 41 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.51 -0.36 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.08 -0.37 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.66 -0.27 59 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.05 -0.24 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.81 -0.06 70 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.39 +0.03 76 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.96 +0.17 81 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 35.39 +0.05 83 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
28MAY26 65.00 P 0.22 0.22 0.22 0.05 -0.01 27 20 31 +20
28MAY26 67.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 51 0
28MAY26 70.00 P 0.00 0.00 0.00 0.26 -0.04 27 0 185 0
28MAY26 72.50 P 0.00 0.00 0.00 0.50 -0.08 27 0 60 0
28MAY26 75.00 P 1.18 1.18 1.18 0.92 -0.10 27 2 102 0
28MAY26 77.50 P 0.00 0.00 0.00 1.52 -0.16 27 0 58 0
28MAY26 80.00 P 2.78 2.78 2.78 2.39 -0.19 28 3 29 0
28MAY26 82.50 P 3.88 3.88 3.88 3.51 -0.22 28 1 120 0
28MAY26 85.00 P 0.00 0.00 0.00 4.89 -0.28 28 0 247 0
28MAY26 87.50 P 0.00 0.00 0.00 6.36 -0.30 27 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 8.19 -0.31 27 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 10.20 -0.33 27 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 12.37 -0.34 27 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 15.11 -0.35 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.56 -0.36 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.09 -0.36 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.66 -0.36 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.24 -0.36 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.81 -0.36 53 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.39 -0.36 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.96 -0.36 62 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 35.54 -0.13 65 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 0.00 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.23 -0.03 25 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.45 -0.04 25 0 189 0
29JUN26 70.00 P 0.00 0.00 0.00 0.81 -0.07 25 0 1,030 0
29JUN26 72.50 P 0.00 0.00 0.00 1.36 -0.09 25 0 187 0
29JUN26 75.00 P 0.00 0.00 0.00 2.11 -0.12 25 0 84 0
29JUN26 77.50 P 0.00 0.00 0.00 3.01 -0.10 25 0 18 0
29JUN26 80.00 P 0.00 0.00 0.00 4.12 -0.18 24 0 70 0
29JUN26 82.50 P 5.39 5.56 5.39 5.53 -0.21 24 30 167 +30
29JUN26 85.00 P 0.00 0.00 0.00 7.15 -0.24 23 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 9.24 -0.26 25 0 135 0
29JUN26 90.00 P 0.00 0.00 0.00 11.27 -0.28 25 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 13.56 -0.17 26 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 15.69 -0.26 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.57 -0.23 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.34 +0.22 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.48 -0.07 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.85 -0.16 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 27.52 +0.09 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.97 +0.17 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 32.29 -0.37 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.03 -0.08 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.30 -0.18 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.55 -0.05 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.90 -0.04 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.35 -0.06 26 0 101 0
29SEP26 70.00 P 1.92 1.92 1.92 1.92 -0.11 26 2 83 +2
29SEP26 72.50 P 0.00 0.00 0.00 2.62 -0.08 26 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.44 -0.11 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 4.47 -0.15 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 5.68 -0.17 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 7.04 -0.20 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.57 -0.21 24 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 10.57 -0.24 26 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 12.43 -0.26 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 14.40 -0.16 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 15.99 -0.28 22 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 18.31 -0.22 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.53 -0.54 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.81 -0.03 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.57 -0.16 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 27.53 -0.06 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.33 +0.34 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.73 +0.07 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.24 +0.13 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.48 -0.03 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.75 -0.05 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.10 -0.09 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.61 -0.07 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 2.18 -0.08 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.79 -0.14 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.60 -0.10 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.53 -0.13 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.62 -0.16 25 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 6.84 -0.19 25 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 8.19 -0.19 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 9.69 -0.22 25 0 33 0
30DEC26 87.50 P 0.00 0.00 0.00 11.31 -0.57 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 13.77 +0.11 27 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 15.14 -0.66 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 17.26 -0.16 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 19.60 +0.13 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 21.66 -0.15 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.82 +0.19 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.73 -0.50 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.81 -0.34 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.33 -0.14 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.82 -0.06 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.24 -0.02 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.81 +0.14 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.17 -0.02 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.62 -0.05 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 2.10 -0.07 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 2.72 -0.14 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 3.49 -0.13 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 4.36 -0.07 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.33 -0.08 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.47 -0.09 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.69 -0.12 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.05 -0.12 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.52 -0.14 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 12.07 -0.15 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.14 -0.27 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.82 -0.14 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.74 -0.27 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.76 -0.11 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.09 +0.06 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.13 -0.05 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.38 +0.06 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.60 +0.20 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.66 -0.37 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.84 -0.17 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.24 -0.02 21 0 0 0
TOTAL PUT 506 10,886 +90
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$ 15.90
30MAR26 9.75 C 0.00 0.00 0.00 6.15 +0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.90 +0.08 0 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 5.40 +0.11 0 0 0 0
30MAR26 11.00 C 4.83 4.83 4.83 4.90 +0.11 0 45 0 -45
30MAR26 11.50 C 0.00 0.00 0.00 4.40 +0.11 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.90 +0.10 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.41 +0.11 63 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.91 +0.10 50 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.44 +0.10 55 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 0.99 +0.09 52 0 277 0
30MAR26 15.50 C 0.59 0.60 0.59 0.62 +0.07 52 15 311 -5
30MAR26 16.00 C 0.31 0.36 0.31 0.36 +0.05 54 60 457 -8
30MAR26 16.50 C 0.16 0.21 0.16 0.19 +0.04 55 262 563 +119
30MAR26 17.00 C 0.11 0.11 0.08 0.09 +0.02 56 80 1,099 +8
30MAR26 17.50 C 0.04 0.04 0.04 0.04 +0.01 57 126 1,468 +125
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 1,085 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 380 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 415 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 234 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 135 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 148 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 160 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 183 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 194 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 204 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.44 +0.14 62 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.98 +0.18 70 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.45 +0.13 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.91 +0.08 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.44 +0.11 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.96 +0.10 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.49 +0.11 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.04 +0.16 36 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.63 +0.10 36 0 300 0
29APR26 15.00 C 1.30 1.30 1.30 1.25 +0.06 35 10 415 -10
29APR26 15.50 C 0.00 0.00 0.00 0.94 +0.05 36 0 160 0
29APR26 16.00 C 0.72 0.72 0.70 0.71 +0.10 37 24 374 +4
29APR26 16.50 C 0.44 0.44 0.44 0.48 +0.04 36 15 621 +15
29APR26 17.00 C 0.29 0.35 0.29 0.34 +0.05 37 10 715 +3
29APR26 17.50 C 0.20 0.22 0.20 0.21 +0.02 36 19 94 +8
29APR26 18.00 C 0.14 0.15 0.14 0.15 +0.03 37 10 267 +6
29APR26 18.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 146 0
29APR26 19.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 137 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 +0.01 38 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 39 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 5.46 +0.15 45 0 0 0
28MAY26 11.00 C 4.94 4.94 4.94 4.98 +0.15 47 50 50 +50
28MAY26 11.50 C 0.00 0.00 0.00 4.45 +0.12 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.97 +0.11 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.58 +0.21 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.05 +0.14 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.58 +0.10 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.16 +0.09 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.78 +0.08 33 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.45 +0.07 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.14 +0.04 33 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.89 +0.06 34 0 506 0
28MAY26 16.50 C 0.00 0.00 0.00 0.68 +0.05 34 0 615 0
28MAY26 17.00 C 0.47 0.50 0.47 0.51 +0.04 34 4 84 +3
28MAY26 17.50 C 0.00 0.00 0.00 0.38 +0.03 34 0 14 0
28MAY26 18.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.19 +0.01 33 0 37 0
28MAY26 19.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 4 0
28MAY26 19.50 C 0.00 0.00 0.00 0.09 0.00 33 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.06 0.00 33 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 +0.01 34 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 6.23 +0.18 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.00 +0.18 56 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.49 +0.18 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.98 +0.14 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.53 +0.16 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.02 +0.14 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.59 +0.18 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.13 +0.14 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.70 +0.17 37 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.21 +0.09 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.84 +0.08 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.55 +0.08 34 0 44 0
29JUN26 15.50 C 1.24 1.24 1.24 1.25 +0.07 34 5 40 +5
29JUN26 16.00 C 0.97 0.97 0.97 0.99 +0.06 33 15 25 0
29JUN26 16.50 C 0.76 0.77 0.76 0.77 +0.05 33 45 1,278 0
29JUN26 17.00 C 0.00 0.00 0.00 0.59 +0.04 33 0 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.45 +0.03 33 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 +0.02 33 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.24 +0.02 32 0 100 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 97 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 32 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 38 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.23 +0.14 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.00 +0.14 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.52 +0.16 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.04 +0.17 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.57 +0.14 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.12 +0.15 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.68 +0.16 39 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.26 +0.16 38 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 +0.10 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.41 +0.01 34 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.08 +0.08 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.79 +0.07 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.58 +0.06 35 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.34 +0.06 35 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 +0.05 34 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 0.96 +0.04 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.81 +0.04 34 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.68 +0.03 34 0 102 0
29SEP26 18.50 C 0.00 0.00 0.00 0.57 +0.03 34 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 +0.03 34 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 +0.02 34 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.33 +0.02 34 0 22 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 +0.02 34 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.25 +0.16 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.01 +0.15 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.53 +0.15 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.07 +0.08 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.63 +0.10 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.21 +0.09 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.80 +0.10 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.41 +0.09 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.04 +0.08 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.72 +0.08 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.42 +0.07 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.15 +0.07 35 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.90 +0.05 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.68 +0.05 35 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.49 +0.05 35 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.31 +0.05 34 0 29 0
30DEC26 17.50 C 0.00 0.00 0.00 1.16 +0.04 34 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 +0.04 34 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 +0.03 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 +0.03 34 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 +0.03 34 0 32 0
30DEC26 20.00 C 0.68 0.68 0.68 0.59 +0.02 34 15 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 +0.02 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.02 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.61 +0.15 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.20 +0.14 41 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 4.75 +0.10 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.33 +0.09 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.94 +0.09 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.59 +0.09 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.26 +0.08 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.95 +0.07 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.68 +0.07 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.42 +0.06 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.19 +0.06 34 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 1.98 +0.06 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.78 +0.05 34 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 1.60 +0.04 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.43 +0.04 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.29 +0.04 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.15 +0.03 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.03 +0.03 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.93 +0.03 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.82 +0.02 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.66 +0.03 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 +0.01 34 0 0 0
TOTAL CALL 810 18,840 +278
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 945 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 680 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 370 0
30MAR26 15.00 P 0.07 0.10 0.07 0.10 -0.02 55 42 780 +34
30MAR26 15.50 P 0.25 0.25 0.21 0.22 -0.04 53 37 445 0
30MAR26 16.00 P 0.45 0.45 0.42 0.46 -0.05 55 56 505 -56
30MAR26 16.50 P 0.00 0.00 0.00 0.80 -0.06 58 0 253 0
30MAR26 17.00 P 0.00 0.00 0.00 1.18 -0.13 55 0 192 0
30MAR26 17.50 P 0.00 0.00 0.00 1.63 -0.10 55 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 2.11 -0.10 56 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.60 -0.11 0 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 3.15 -0.09 99 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.64 -0.10 105 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.15 -0.09 120 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.14 -0.08 134 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.14 -0.10 152 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.14 -0.11 168 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.14 -0.11 184 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.14 -0.11 198 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.14 -0.10 213 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.14 -0.11 226 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.14 -0.12 238 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.14 -0.10 250 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 38 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 37 0 59 0
29APR26 14.00 P 0.12 0.12 0.12 0.11 -0.01 36 25 156 +25
29APR26 14.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 318 0
29APR26 15.00 P 0.00 0.00 0.00 0.33 -0.02 36 0 610 0
29APR26 15.50 P 0.45 0.45 0.45 0.50 -0.05 35 2 141 -2
29APR26 16.00 P 0.70 0.75 0.70 0.74 -0.06 35 36 335 +36
29APR26 16.50 P 0.00 0.00 0.00 1.05 -0.06 36 0 528 0
29APR26 17.00 P 0.00 0.00 0.00 1.40 -0.06 36 0 924 0
29APR26 17.50 P 0.00 0.00 0.00 1.79 -0.07 37 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 2.21 -0.08 36 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 2.66 -0.13 37 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 3.18 -0.10 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.66 -0.09 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.15 -0.10 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.14 -0.10 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.14 -0.10 62 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.14 -0.11 68 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.14 -0.11 75 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.33 -0.02 34 0 66 0
28MAY26 15.00 P 0.00 0.00 0.00 0.48 -0.05 34 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.66 -0.06 33 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.91 -0.07 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 1.22 -0.06 34 0 575 0
28MAY26 17.00 P 0.00 0.00 0.00 1.54 -0.07 33 0 76 0
28MAY26 17.50 P 0.00 0.00 0.00 1.90 -0.09 33 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.30 -0.09 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.73 -0.16 33 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.22 -0.12 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.66 -0.13 35 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.15 -0.14 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.14 -0.13 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.14 -0.13 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.15 -0.12 55 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.14 -0.13 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 0.00 33 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 -0.02 33 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.45 -0.05 32 0 585 0
29JUN26 14.50 P 0.00 0.00 0.00 0.62 -0.04 32 0 238 0
29JUN26 15.00 P 0.00 0.00 0.00 0.82 -0.05 31 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 1.07 -0.06 31 0 299 0
29JUN26 16.00 P 0.00 0.00 0.00 1.36 -0.06 31 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 1.68 -0.07 30 0 919 0
29JUN26 17.00 P 0.00 0.00 0.00 2.10 -0.08 32 0 913 0
29JUN26 17.50 P 0.00 0.00 0.00 2.48 -0.07 32 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.83 -0.13 29 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 3.24 -0.16 27 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.68 -0.13 24 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.11 -0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.60 -0.13 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.54 -0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.51 -0.14 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.49 -0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.51 -0.10 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.53 -0.06 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 0.00 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.02 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 -0.03 34 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 -0.03 33 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.80 -0.04 33 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 1.00 -0.04 33 0 22 0
29SEP26 15.00 P 0.00 0.00 0.00 1.23 -0.05 33 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.49 -0.05 33 0 40 0
29SEP26 16.00 P 0.00 0.00 0.00 1.77 -0.06 32 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 2.08 -0.06 32 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 2.41 -0.07 32 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.75 -0.11 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.12 -0.10 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.50 -0.12 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 -0.10 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.34 -0.09 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.78 -0.07 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.67 -0.09 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 -0.17 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.54 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.51 -0.14 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 0.00 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.02 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.02 34 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 -0.02 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 -0.03 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 -0.03 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 -0.03 33 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 -0.04 33 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.27 -0.04 33 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.50 -0.05 33 0 86 0
30DEC26 15.50 P 0.00 0.00 0.00 1.76 -0.06 33 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 2.04 -0.06 32 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.35 -0.06 32 0 64 0
30DEC26 17.00 P 2.61 2.61 2.61 2.66 -0.06 32 1 21 +1
30DEC26 17.50 P 0.00 0.00 0.00 3.00 -0.07 32 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 3.35 -0.07 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.72 -0.08 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 -0.07 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.50 -0.11 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.91 -0.12 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.81 -0.05 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.70 -0.07 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.61 -0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.55 -0.13 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 -0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.45 -0.02 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.55 -0.04 33 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.69 -0.04 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 -0.03 33 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.24 -0.03 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.46 -0.04 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.70 -0.04 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.96 -0.05 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 2.24 -0.05 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.54 -0.06 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.85 -0.07 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.18 -0.07 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.53 -0.07 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.88 -0.08 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.26 -0.08 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.65 -0.07 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.07 -0.07 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.89 -0.09 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.76 -0.13 28 0 0 0
TOTAL PUT 199 22,897 +38
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$ 90.00
27MAR26 52.50 C 35.69 35.69 35.69 37.51 +10.95 230 44 44 +44
27MAR26 55.00 C 0.00 0.00 0.00 35.01 +10.95 209 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 32.51 +10.95 189 0 0 0
27MAR26 60.00 C 28.21 28.32 28.21 30.01 +10.94 169 40 40 +40
27MAR26 62.50 C 0.00 0.00 0.00 27.51 +10.93 150 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 25.01 +10.91 131 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 22.51 +10.87 112 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 20.01 +10.78 90 0 3 0
27MAR26 72.50 C 0.00 0.00 0.00 17.53 +10.59 121 0 3 0
27MAR26 75.00 C 12.09 13.54 12.09 15.05 +10.24 114 12 62 -2
27MAR26 77.50 C 3.00 13.25 2.97 12.87 +9.88 147 161 340 -62
27MAR26 80.00 C 2.24 11.46 1.55 10.61 +8.87 142 569 901 -82
27MAR26 82.50 C 1.05 9.24 0.85 8.25 +7.34 124 812 950 -44
27MAR26 85.00 C 0.59 7.10 0.46 6.37 +5.93 126 4,418 985 -7
27MAR26 87.50 C 0.21 5.42 0.21 4.55 +4.36 119 1,707 1,519 +830
27MAR26 90.00 C 0.13 4.00 0.13 3.10 +3.02 116 3,801 1,589 +1,130
27MAR26 92.50 C 0.07 2.80 0.07 2.14 +2.11 120 2,998 1,517 +1,288
27MAR26 95.00 C 0.16 2.00 0.16 1.36 +1.35 119 2,686 1,678 +1,571
27MAR26 97.50 C 0.10 1.34 0.10 0.82 +0.81 119 968 600 +582
27MAR26 100.00 C 0.28 1.01 0.14 0.47 +0.46 118 984 511 +505
27MAR26 102.50 C 0.01 0.63 0.01 0.26 +0.25 118 1,063 736 +736
30MAR26 37.00 C 49.23 53.84 49.05 53.07 +11.05 316 1,119 1,102 +1,102
30MAR26 38.00 C 0.00 0.00 0.00 52.15 +11.13 345 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 51.16 +11.14 339 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 50.12 +11.10 314 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 49.17 +11.15 323 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 48.18 +11.16 317 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 47.15 +11.13 299 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 46.12 +11.10 280 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 45.12 +11.10 271 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 44.12 +11.10 263 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 43.12 +11.10 256 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.16 +11.14 260 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.13 +11.11 244 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.20 +11.18 255 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.63 +11.07 218 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.20 +11.14 217 0 0 0
30MAR26 57.50 C 29.80 29.80 29.80 32.78 +11.22 213 7 0 -7
30MAR26 60.00 C 31.05 31.05 31.05 30.92 +11.85 257 2 1,619 -2
30MAR26 62.50 C 0.00 0.00 0.00 27.66 +11.08 160 0 28 0
30MAR26 65.00 C 0.00 0.00 0.00 25.36 +11.26 171 0 160 0
30MAR26 67.50 C 12.33 23.98 12.33 23.20 +11.56 182 366 413 -150
30MAR26 70.00 C 11.23 20.89 11.23 20.64 +11.41 160 4 3,151 +2
30MAR26 72.50 C 9.69 18.79 9.69 17.79 +10.76 116 164 619 +7
30MAR26 75.00 C 6.20 16.00 5.74 15.13 +10.16 84 218 1,817 +48
30MAR26 77.50 C 3.84 12.84 3.50 13.14 +9.98 108 313 3,806 -82
30MAR26 80.00 C 1.98 11.90 1.95 10.80 +8.93 98 1,569 4,240 -619
30MAR26 82.50 C 1.23 9.50 1.00 8.57 +7.55 90 1,734 5,986 -513
30MAR26 85.00 C 0.55 7.80 0.53 6.42 +5.91 81 7,008 6,791 +145
30MAR26 87.50 C 0.31 5.63 0.24 4.92 +4.68 84 3,790 6,259 +152
30MAR26 90.00 C 0.13 4.43 0.13 3.52 +3.42 83 5,341 10,367 -1,811
30MAR26 92.50 C 0.10 3.17 0.10 2.56 +2.52 86 6,306 6,748 +3,687
30MAR26 95.00 C 0.09 2.29 0.06 1.73 +1.71 85 4,080 7,348 +1,152
30MAR26 97.50 C 0.04 1.65 0.04 1.13 +1.12 85 3,089 14,774 +295
30MAR26 100.00 C 0.03 1.25 0.02 0.71 +0.70 85 3,250 11,767 -1,432
30MAR26 102.50 C 0.02 0.83 0.02 0.43 +0.42 84 1,097 8,979 -425
30MAR26 105.00 C 0.02 0.68 0.02 0.25 +0.24 84 2,523 20,003 -736
30MAR26 107.50 C 0.02 0.46 0.02 0.14 +0.13 84 83 2,761 -12
30MAR26 110.00 C 0.02 0.38 0.02 0.08 +0.07 84 3,154 20,709 -1,344
30MAR26 112.50 C 0.13 0.27 0.08 0.05 +0.04 86 78 3,407 -50
30MAR26 115.00 C 0.03 0.20 0.03 0.03 +0.02 87 467 8,215 +52
30MAR26 117.50 C 0.10 0.12 0.10 0.02 +0.01 90 16 5,425 -16
30MAR26 120.00 C 0.01 0.10 0.01 0.01 0.00 89 797 11,207 -524
30MAR26 122.50 C 0.04 0.11 0.04 0.01 0.00 95 14 4,354 +1
30MAR26 125.00 C 0.01 0.07 0.01 0.01 0.00 100 14 14,845 -10
30MAR26 127.50 C 0.02 0.04 0.02 0.01 0.00 106 115 2,757 +41
30MAR26 130.00 C 0.01 0.06 0.01 0.01 0.00 111 75 9,106 +3
30MAR26 132.50 C 0.05 0.05 0.05 0.01 0.00 116 20 2,504 0
30MAR26 135.00 C 0.05 0.05 0.05 0.01 0.00 121 10 15,656 +10
30MAR26 137.50 C 0.05 0.05 0.05 0.01 0.00 126 20 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 131 0 11,120 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 135 0 593 0
30MAR26 145.00 C 0.05 0.05 0.05 0.01 0.00 140 25 4,601 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 144 0 1,949 0
30MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 149 35 9,012 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 153 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 161 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 165 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 169 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 177 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 181 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 184 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 188 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 191 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 195 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 198 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 202 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 205 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 208 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 212 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 215 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 218 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 221 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 227 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 233 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 239 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 244 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 250 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 255 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 260 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 265 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 270 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 275 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 280 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 284 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 289 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 293 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 298 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 302 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 306 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 310 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 314 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 318 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 326 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 333 0 446 0
02APR26 55.00 C 0.00 0.00 0.00 35.42 +11.36 197 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 32.97 +11.41 186 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 30.92 +11.85 202 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 27.81 +11.23 143 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 25.36 +11.26 134 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 23.20 +11.56 143 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 20.64 +11.38 125 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 17.79 +10.52 91 0 60 0
02APR26 75.00 C 12.21 12.21 12.21 15.71 +10.44 101 2 62 0
02APR26 77.50 C 4.05 5.21 3.51 13.14 +9.54 84 152 186 +118
02APR26 80.00 C 2.70 11.50 2.15 11.07 +8.82 85 136 67 +15
02APR26 82.50 C 1.60 9.48 1.58 8.94 +7.60 80 170 50 +2
02APR26 85.00 C 0.99 7.70 0.75 7.12 +6.39 79 1,027 761 +687
02APR26 87.50 C 0.43 6.00 0.41 5.41 +5.01 76 199 245 +60
02APR26 90.00 C 0.24 4.69 0.24 4.19 +3.99 78 780 402 +321
02APR26 92.50 C 1.84 3.44 1.33 3.09 +2.99 78 310 160 +160
02APR26 95.00 C 0.10 2.79 0.10 2.22 +2.18 77 485 233 +210
02APR26 97.50 C 0.09 1.58 0.09 1.55 +1.53 77 405 333 +333
02APR26 100.00 C 0.33 1.55 0.33 1.05 +1.04 77 182 117 +117
02APR26 102.50 C 0.40 1.17 0.31 0.70 +0.69 77 305 178 +178
29APR26 37.00 C 0.00 0.00 0.00 53.21 +11.12 131 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 52.22 +11.12 129 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 51.23 +11.13 126 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 50.16 +11.06 110 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 49.17 +11.07 109 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 48.18 +11.07 107 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 47.18 +11.07 104 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 46.26 +11.15 112 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 45.27 +11.16 109 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 44.27 +11.15 106 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 43.20 +11.08 94 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 42.21 +11.09 92 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 41.21 +11.09 89 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 40.35 +11.18 100 0 1,282 0
29APR26 52.50 C 0.00 0.00 0.00 37.72 +11.09 80 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.42 +11.19 89 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.97 +11.17 84 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.92 +11.53 93 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.84 +11.01 64 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 25.36 +10.97 58 0 56 0
29APR26 67.50 C 19.50 19.50 19.50 23.20 +10.72 65 1 41 0
29APR26 70.00 C 18.00 18.00 16.31 20.64 +10.37 56 170 163 +130
29APR26 72.50 C 9.12 9.12 9.12 18.15 +9.88 50 35 147 +35
29APR26 75.00 C 7.44 15.80 6.53 15.81 +9.32 48 87 870 +57
29APR26 77.50 C 5.60 14.96 5.60 13.53 +8.65 45 197 3,828 -62
29APR26 80.00 C 3.50 12.10 3.50 11.50 +7.90 45 1,879 4,272 +444
29APR26 82.50 C 3.08 10.55 3.00 9.89 +7.25 48 1,540 4,457 -275
29APR26 85.00 C 1.80 9.21 1.80 8.23 +6.43 48 3,270 3,786 +618
29APR26 87.50 C 1.49 7.64 1.48 6.75 +5.47 48 2,225 2,344 +319
29APR26 90.00 C 0.95 6.26 0.87 5.40 +4.52 47 2,577 3,328 -230
29APR26 92.50 C 0.68 5.11 0.68 4.47 +3.90 49 1,152 2,327 -94
29APR26 95.00 C 0.48 4.19 0.48 3.53 +3.16 49 1,470 3,214 +56
29APR26 97.50 C 0.41 3.25 0.41 2.75 +2.52 48 1,455 3,305 -54
29APR26 100.00 C 0.42 2.79 0.42 2.11 +1.97 48 2,188 5,976 +627
29APR26 102.50 C 0.32 2.04 0.32 1.60 +1.51 48 1,633 7,367 +386
29APR26 105.00 C 0.47 1.85 0.47 1.20 +1.15 48 832 3,039 +280
29APR26 107.50 C 0.72 1.42 0.72 0.89 +0.86 48 178 2,235 +10
29APR26 110.00 C 0.25 1.21 0.24 0.65 +0.63 48 2,044 2,772 -89
29APR26 112.50 C 0.20 1.05 0.20 0.47 +0.46 48 872 1,254 +39
29APR26 115.00 C 0.48 0.77 0.37 0.34 +0.33 48 29 1,864 0
29APR26 117.50 C 0.38 0.81 0.38 0.24 +0.23 48 22 549 +8
29APR26 120.00 C 0.09 0.64 0.09 0.17 +0.16 48 407 879 +46
29APR26 122.50 C 0.40 0.48 0.40 0.12 +0.11 48 24 198 +24
29APR26 125.00 C 0.26 0.50 0.25 0.08 +0.07 48 28 352 +23
29APR26 127.50 C 0.25 0.46 0.25 0.06 +0.05 48 5 331 +2
29APR26 130.00 C 0.20 0.41 0.20 0.04 +0.03 48 77 504 +37
29APR26 132.50 C 0.23 0.23 0.23 0.03 +0.02 49 100 151 -55
29APR26 135.00 C 0.28 0.32 0.28 0.02 +0.01 48 105 789 +5
29APR26 137.50 C 0.28 0.28 0.28 0.01 0.00 47 20 1,606 0
29APR26 140.00 C 0.11 0.26 0.11 0.01 0.00 49 111 2,848 +7
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8,633 0
29APR26 145.00 C 0.23 0.23 0.23 0.01 0.00 52 6 3,510 0
29APR26 147.50 C 0.21 0.21 0.21 0.01 0.00 54 5 992 0
29APR26 150.00 C 0.05 0.24 0.05 0.01 0.00 56 501 19,530 -147
28MAY26 37.00 C 0.00 0.00 0.00 53.35 +11.18 104 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 52.46 +11.36 108 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 51.57 +11.47 111 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 50.58 +11.40 109 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 49.59 +11.49 106 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 48.60 +11.41 103 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 47.54 +11.34 97 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 46.32 +11.12 80 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 45.61 +11.40 95 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 44.55 +11.43 89 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 43.62 +11.40 90 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 42.63 +11.34 87 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 41.63 +11.32 85 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 40.41 +11.07 71 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 37.86 +10.93 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 35.79 +11.25 75 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.35 +11.18 71 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.92 +11.36 66 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 28.49 +11.18 62 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.97 +10.87 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.49 +10.64 51 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 21.16 +10.26 49 0 74 0
28MAY26 72.50 C 0.00 0.00 0.00 19.03 +9.91 49 0 154 0
28MAY26 75.00 C 14.70 17.81 13.50 16.83 +9.08 47 63 1,907 -62
28MAY26 77.50 C 6.98 14.00 6.89 14.81 +8.55 46 158 3,404 +133
28MAY26 80.00 C 5.10 13.86 5.10 13.05 +8.14 46 206 4,394 +85
28MAY26 82.50 C 4.42 11.18 4.26 11.07 +7.15 44 618 4,539 +157
28MAY26 85.00 C 3.40 10.00 3.02 9.50 +6.45 44 876 4,577 -86
28MAY26 87.50 C 2.65 8.45 2.65 8.01 +5.69 43 765 2,301 +63
28MAY26 90.00 C 2.04 7.61 1.93 6.75 +4.93 43 1,029 1,777 +213
28MAY26 92.50 C 1.62 6.00 1.62 5.73 +4.35 44 877 1,134 +164
28MAY26 95.00 C 1.25 5.32 1.24 4.75 +3.72 44 1,164 1,328 +38
28MAY26 97.50 C 0.99 4.38 0.92 3.95 +3.19 44 1,098 2,329 +278
28MAY26 100.00 C 0.72 3.89 0.72 3.22 +2.67 44 1,310 2,479 +41
28MAY26 102.50 C 1.02 3.10 1.02 2.61 +2.21 44 374 1,294 -116
28MAY26 105.00 C 0.90 2.81 0.90 2.10 +1.81 44 675 1,447 +219
28MAY26 107.50 C 0.49 1.72 0.49 1.68 +1.48 43 115 551 -29
28MAY26 110.00 C 1.03 1.98 1.03 1.33 +1.19 43 143 1,969 +82
28MAY26 112.50 C 0.70 1.25 0.70 1.05 +0.95 43 27 215 +2
28MAY26 115.00 C 0.67 1.07 0.67 0.83 +0.76 43 18 287 +1
28MAY26 117.50 C 0.76 0.76 0.76 0.65 +0.60 43 10 344 0
28MAY26 120.00 C 0.33 1.20 0.33 0.50 +0.46 43 172 936 -116
28MAY26 122.50 C 0.00 0.00 0.00 0.39 +0.36 43 0 1,080 0
28MAY26 125.00 C 0.73 0.88 0.73 0.30 +0.28 43 140 417 +100
28MAY26 127.50 C 0.79 0.79 0.79 0.23 +0.22 43 1 440 0
28MAY26 130.00 C 0.00 0.00 0.00 0.17 +0.16 43 0 301 0
28MAY26 132.50 C 0.00 0.00 0.00 0.13 +0.12 43 0 45 0
28MAY26 135.00 C 0.20 0.50 0.20 0.10 +0.09 43 156 285 +152
28MAY26 137.50 C 0.00 0.00 0.00 0.08 +0.07 43 0 60 0
28MAY26 140.00 C 0.32 0.51 0.32 0.06 +0.05 43 660 866 -15
28MAY26 142.50 C 0.00 0.00 0.00 0.05 +0.04 44 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 69 0
28MAY26 150.00 C 0.25 0.36 0.25 0.02 +0.01 44 40 233 +20
29JUN26 37.00 C 0.00 0.00 0.00 53.35 +11.18 78 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 52.65 +11.55 94 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 51.57 +11.30 87 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 50.66 +11.39 88 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 49.67 +11.39 86 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 48.68 +11.42 84 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 47.69 +11.39 82 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 46.69 +11.38 79 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 45.61 +11.29 74 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.73 +11.40 76 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.75 +11.41 74 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.63 +11.34 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.76 +11.15 70 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 40.82 +11.48 69 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 38.39 +11.46 66 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 35.79 +11.25 58 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 33.55 +10.90 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.04 +11.12 54 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 28.66 +10.87 51 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 26.34 +10.63 50 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 24.04 +10.30 48 0 130 0
29JUN26 70.00 C 19.20 22.11 19.20 21.87 +9.90 47 61 2,756 0
29JUN26 72.50 C 16.94 20.00 16.94 19.86 +9.55 47 20 116 -5
29JUN26 75.00 C 17.63 18.00 17.63 17.60 +8.52 44 70 4,788 0
29JUN26 77.50 C 8.02 15.81 8.02 15.81 +8.21 44 317 4,321 +225
29JUN26 80.00 C 6.85 14.50 6.85 13.93 +7.59 43 1,303 16,595 +879
29JUN26 82.50 C 5.72 12.82 5.60 12.00 +6.74 41 493 4,270 +157
29JUN26 85.00 C 4.78 11.26 4.78 10.60 +6.27 42 512 5,138 -115
29JUN26 87.50 C 3.94 9.60 3.94 9.36 +5.80 42 558 2,607 +18
29JUN26 90.00 C 3.28 8.80 3.00 8.14 +5.27 42 1,427 8,128 +735
29JUN26 92.50 C 2.52 7.87 2.52 7.12 +4.78 43 1,093 2,166 +213
29JUN26 95.00 C 2.20 6.84 2.20 6.10 +4.15 43 1,222 6,200 +142
29JUN26 97.50 C 1.85 5.70 1.85 5.34 +3.76 43 3,171 6,606 +2,106
29JUN26 100.00 C 1.40 5.00 1.40 4.57 +3.31 43 1,081 15,155 +195
29JUN26 102.50 C 1.27 4.46 1.27 3.88 +2.88 43 700 4,515 +241
29JUN26 105.00 C 1.05 3.90 1.01 3.29 +2.50 43 710 15,143 -270
29JUN26 107.50 C 0.91 2.75 0.91 2.77 +2.15 43 446 2,570 +101
29JUN26 110.00 C 0.79 3.00 0.79 2.32 +1.83 43 1,440 9,021 -14
29JUN26 112.50 C 0.68 2.50 0.68 1.94 +1.56 43 94 1,047 +5
29JUN26 115.00 C 1.05 2.10 1.05 1.62 +1.32 43 401 12,323 +31
29JUN26 117.50 C 0.86 1.89 0.86 1.35 +1.12 43 711 3,266 -337
29JUN26 120.00 C 0.75 1.65 0.75 1.12 +0.94 43 130 6,466 -21
29JUN26 122.50 C 0.69 1.44 0.69 0.92 +0.78 43 232 3,166 -30
29JUN26 125.00 C 0.55 1.30 0.55 0.76 +0.65 43 12 7,221 0
29JUN26 127.50 C 0.46 1.23 0.46 0.62 +0.54 43 14 1,419 -5
29JUN26 130.00 C 0.40 1.16 0.40 0.51 +0.45 43 8,697 9,791 -6,226
29JUN26 132.50 C 0.97 1.08 0.97 0.42 +0.37 43 16 1,347 0
29JUN26 135.00 C 0.98 1.00 0.98 0.34 +0.30 43 17 2,555 0
29JUN26 137.50 C 0.00 0.00 0.00 0.28 +0.25 43 0 564 0
29JUN26 140.00 C 0.55 0.86 0.51 0.23 +0.21 43 85 2,376 -18
29JUN26 142.50 C 0.00 0.00 0.00 0.18 +0.17 42 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.15 +0.14 43 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 +0.11 43 0 744 0
29JUN26 150.00 C 0.43 0.65 0.43 0.10 +0.09 43 63 2,838 -7
29JUN26 152.50 C 0.00 0.00 0.00 0.08 +0.07 43 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 +0.06 43 0 322 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 +0.04 42 0 538 0
29JUN26 160.00 C 0.39 0.51 0.39 0.04 +0.03 42 43 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 155 0
29JUN26 167.50 C 0.41 0.41 0.41 0.01 0.00 40 10 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 331 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 377 0
29JUN26 175.00 C 0.14 0.36 0.14 0.01 0.00 42 148 326 +82
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 210 0
29JUN26 180.00 C 0.25 0.34 0.25 0.01 0.00 44 61 536 -11
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29JUN26 185.00 C 0.33 0.33 0.33 0.01 0.00 45 64 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
29JUN26 190.00 C 0.25 0.25 0.25 0.01 0.00 47 20 472 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 306 0
29JUN26 200.00 C 0.22 0.22 0.19 0.01 0.00 50 70 2,506 -30
29SEP26 37.00 C 0.00 0.00 0.00 54.45 +11.74 83 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 53.57 +12.24 83 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.08 +11.71 70 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.53 +12.10 77 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.56 +12.15 76 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.60 +12.13 74 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.74 +12.20 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.78 +12.17 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.33 +11.65 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.37 +11.61 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.42 +11.57 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 43.71 +11.78 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 42.48 +11.46 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.78 +11.63 61 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 39.43 +11.48 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.10 +11.31 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.75 +11.03 53 0 0 0
29SEP26 60.00 C 24.00 32.00 24.00 32.00 +10.28 46 18 53 -14
29SEP26 62.50 C 0.00 0.00 0.00 30.16 +10.34 48 0 3 0
29SEP26 65.00 C 26.00 26.00 26.00 27.96 +10.07 47 1 1 0
29SEP26 67.50 C 0.00 0.00 0.00 25.85 +9.73 45 0 2 0
29SEP26 70.00 C 24.17 24.17 24.17 23.82 +9.36 44 30 91 +30
29SEP26 72.50 C 0.00 0.00 0.00 21.89 +9.00 43 0 90 0
29SEP26 75.00 C 20.31 20.90 20.31 20.05 +8.59 43 32 193 0
29SEP26 77.50 C 16.00 16.00 14.80 18.32 +7.73 42 158 261 0
29SEP26 80.00 C 9.88 14.50 9.87 16.69 +7.47 42 112 6,447 0
29SEP26 82.50 C 0.00 0.00 0.00 15.16 +6.99 42 0 1,431 0
29SEP26 85.00 C 7.14 13.36 7.14 13.74 +6.49 41 60 2,883 -30
29SEP26 87.50 C 10.75 11.64 10.44 12.42 +6.08 41 135 2,671 0
29SEP26 90.00 C 9.60 9.80 9.40 10.63 +5.05 39 43 7,081 0
29SEP26 92.50 C 10.80 10.80 10.80 10.07 +5.18 41 1 894 0
29SEP26 95.00 C 9.80 10.00 9.80 9.04 +4.73 41 5,008 9,356 +4,995
29SEP26 97.50 C 0.00 0.00 0.00 8.10 +4.29 41 0 1,977 0
29SEP26 100.00 C 3.70 8.20 3.69 7.24 +3.90 41 788 12,503 -292
29SEP26 102.50 C 3.24 7.40 3.24 6.47 +3.56 41 167 3,114 -159
29SEP26 105.00 C 2.79 5.26 2.79 5.76 +3.23 40 83 2,498 0
29SEP26 107.50 C 2.50 5.88 2.50 5.12 +2.93 40 305 1,386 -142
29SEP26 110.00 C 2.20 5.77 2.20 4.55 +2.65 40 59 5,781 -22
29SEP26 112.50 C 2.08 4.86 2.08 4.04 +2.39 40 41 638 0
29SEP26 115.00 C 3.20 3.20 3.20 3.57 +2.15 40 1 1,563 0
29SEP26 117.50 C 3.28 4.22 3.28 3.16 +1.93 40 12 950 0
29SEP26 120.00 C 1.50 3.74 1.50 2.79 +1.73 40 32 2,082 +5
29SEP26 122.50 C 2.56 2.56 2.56 2.46 +1.54 40 5 1,153 0
29SEP26 125.00 C 0.00 0.00 0.00 2.17 +1.38 40 0 1,284 0
29SEP26 127.50 C 0.00 0.00 0.00 1.91 +1.23 40 0 412 0
29SEP26 130.00 C 1.50 2.30 1.50 1.68 +1.10 40 67 2,576 +47
29SEP26 132.50 C 0.00 0.00 0.00 1.48 +0.98 40 0 201 0
29SEP26 135.00 C 2.06 2.06 2.06 1.30 +0.87 40 5 289 0
29SEP26 137.50 C 1.60 2.06 1.60 1.14 +0.77 40 110 148 +9
29SEP26 140.00 C 1.55 1.55 1.55 1.00 +0.68 40 1 653 +1
29SEP26 142.50 C 1.40 1.40 1.40 0.88 +0.61 40 5 177 +5
29SEP26 145.00 C 0.75 1.75 0.75 0.77 +0.54 40 51 284 +1
29SEP26 147.50 C 1.23 1.23 1.23 0.67 +0.47 40 105 78 -52
29SEP26 150.00 C 1.00 1.30 1.00 0.59 +0.42 40 5 660 0
29SEP26 152.50 C 0.00 0.00 0.00 0.52 +0.37 40 0 271 0
29SEP26 155.00 C 1.00 1.00 1.00 0.45 +0.32 40 2 179 +2
29SEP26 157.50 C 1.08 1.30 1.08 0.39 +0.28 40 11 1,131 +2
29SEP26 160.00 C 0.88 1.24 0.88 0.34 +0.24 40 215 622 +165
30DEC26 37.00 C 0.00 0.00 0.00 54.75 +11.85 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 53.80 +11.82 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 52.86 +11.80 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 52.09 +11.92 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 51.14 +11.87 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 50.21 +11.38 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 49.28 +11.82 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 48.34 +11.31 63 0 0 0
30DEC26 45.00 C 43.00 43.80 43.00 46.98 +10.76 57 4 15,018 -1
30DEC26 46.00 C 42.50 42.50 42.50 46.47 +11.69 61 1 10 -1
30DEC26 47.00 C 0.00 0.00 0.00 45.50 +11.12 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 44.59 +11.08 59 0 0 0
30DEC26 49.00 C 38.98 38.98 38.98 43.68 +11.50 58 30 241 +30
30DEC26 50.00 C 0.00 0.00 0.00 42.74 +10.94 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 40.43 +11.17 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.17 +10.95 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.97 +10.73 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.83 +10.44 49 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 31.77 +10.21 48 0 31 0
30DEC26 65.00 C 0.00 0.00 0.00 29.78 +9.98 47 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 27.87 +9.44 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.05 +9.44 45 0 15,347 0
30DEC26 72.50 C 20.30 20.30 20.30 24.15 +9.06 44 5 34 0
30DEC26 75.00 C 14.78 14.84 14.69 22.45 +8.84 44 240 234 +206
30DEC26 77.50 C 18.00 21.55 18.00 20.83 +8.19 43 31 313 +29
30DEC26 80.00 C 11.57 18.31 11.50 18.50 +6.91 40 266 3,211 +195
30DEC26 82.50 C 18.00 18.40 18.00 17.87 +7.35 43 26 2,414 0
30DEC26 85.00 C 10.23 16.00 10.23 16.48 +6.89 42 192 4,932 +81
30DEC26 87.50 C 14.33 14.33 14.33 15.53 +6.84 43 30 1,416 +30
30DEC26 90.00 C 8.30 13.98 8.30 14.44 +6.55 43 285 6,399 -276
30DEC26 92.50 C 12.78 14.00 12.78 13.22 +6.09 43 300 821 +300
30DEC26 95.00 C 10.00 13.00 10.00 12.05 +5.55 42 10 1,757 -3
30DEC26 97.50 C 6.20 9.00 6.20 11.14 +5.23 42 21 1,488 +20
30DEC26 100.00 C 5.80 10.50 5.80 10.40 +5.10 43 2,240 4,467 -281
30DEC26 102.50 C 7.63 7.63 7.63 9.52 +4.70 42 30 812 +30
30DEC26 105.00 C 7.32 9.45 7.32 8.81 +4.46 42 132 1,031 +6
30DEC26 107.50 C 7.08 8.45 6.58 8.19 +4.27 43 85 349 +3
30DEC26 110.00 C 4.00 8.00 3.80 7.53 +4.00 43 66 1,061 -5
30DEC26 112.50 C 3.65 6.50 3.65 6.92 +3.74 43 16 203 -1
30DEC26 115.00 C 3.15 3.27 3.15 6.36 +3.50 43 139 293 +1
30DEC26 117.50 C 3.11 3.99 3.11 5.84 +3.27 42 41 489 0
30DEC26 120.00 C 2.81 5.62 2.81 5.36 +3.05 42 156 1,095 -1
30DEC26 122.50 C 4.50 5.50 4.50 4.92 +2.84 42 40 1,008 +34
30DEC26 125.00 C 2.40 4.68 2.40 4.51 +2.64 42 110 1,021 +18
30DEC26 127.50 C 3.83 3.83 3.83 4.14 +2.46 42 30 1,076 +30
30DEC26 130.00 C 2.04 4.75 2.04 3.80 +2.29 42 116 3,327 +95
30DEC26 132.50 C 0.00 0.00 0.00 3.48 +2.12 42 0 2,581 0
30DEC26 135.00 C 3.02 4.00 3.02 3.19 +1.97 42 61 770 0
30DEC26 137.50 C 0.00 0.00 0.00 2.92 +1.83 42 0 425 0
30DEC26 140.00 C 3.00 3.50 3.00 2.68 +1.70 42 19 318 -9
30DEC26 142.50 C 0.00 0.00 0.00 2.45 +1.57 42 0 345 0
30DEC26 145.00 C 2.35 2.35 2.35 2.25 +1.46 42 30 159 0
30DEC26 147.50 C 2.06 2.20 2.06 2.06 +1.35 42 2 118 +1
30DEC26 150.00 C 1.90 2.40 1.90 1.88 +1.24 42 84 943 -18
30DEC26 152.50 C 2.06 2.50 2.06 1.72 +1.15 42 31 1,311 0
30DEC26 155.00 C 2.06 2.30 2.06 1.58 +1.06 42 26 664 0
30DEC26 157.50 C 1.15 2.06 1.15 1.45 +0.99 42 16 297 +11
30DEC26 160.00 C 1.08 2.36 1.08 1.32 +0.90 42 295 842 +236
30MAR27 37.00 C 0.00 0.00 0.00 55.68 +12.20 69 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 54.74 +12.17 68 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 53.77 +12.09 66 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 52.80 +11.99 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 51.84 +11.93 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 50.88 +11.84 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 49.93 +11.75 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 48.99 +11.66 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 48.05 +11.57 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 47.12 +11.47 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 46.20 +11.41 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 45.28 +11.30 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.38 +11.24 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.48 +11.13 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 41.27 +10.91 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.13 +10.68 50 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 37.04 +10.51 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.03 +10.28 47 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 33.09 +10.11 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.22 +9.87 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 29.42 +9.66 45 0 1 0
30MAR27 70.00 C 23.50 25.00 23.50 27.70 +9.44 45 8 40 +4
30MAR27 72.50 C 0.00 0.00 0.00 26.06 +9.22 45 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 24.50 +8.83 44 0 352 0
30MAR27 77.50 C 0.00 0.00 0.00 23.00 +8.60 44 0 2 0
30MAR27 80.00 C 18.80 22.00 18.80 21.52 +8.66 44 307 337 +209
30MAR27 82.50 C 0.00 0.00 0.00 20.19 +7.90 43 0 159 0
30MAR27 85.00 C 0.00 0.00 0.00 18.90 +7.58 43 0 106 0
30MAR27 87.50 C 15.50 17.00 15.40 17.72 +7.31 43 11 43 +7
30MAR27 90.00 C 9.65 16.11 9.65 16.52 +6.95 43 429 441 +164
30MAR27 92.50 C 15.60 15.60 15.60 15.56 +6.77 43 12 145 +1
30MAR27 95.00 C 8.87 11.11 8.87 14.16 +6.09 42 11 383 +11
30MAR27 97.50 C 7.89 8.10 7.89 13.17 +5.76 42 101 171 +58
30MAR27 100.00 C 7.63 13.00 7.63 12.32 +5.53 42 22 215 +18
30MAR27 102.50 C 6.75 12.12 6.75 11.53 +5.30 42 14 468 +10
30MAR27 105.00 C 6.55 11.50 6.55 10.80 +5.09 42 15 234 +13
30MAR27 107.50 C 10.34 10.34 10.34 10.34 +5.11 43 90 319 +60
30MAR27 110.00 C 5.55 9.95 5.20 9.47 +4.68 42 140 290 +136
30MAR27 112.50 C 5.13 9.45 5.13 9.01 +4.62 42 187 383 +171
TOTAL CALL 146,992 787,203 +15,379
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 181 0 8 0
27MAR26 65.00 P 0.01 0.01 0.01 0.01 0.00 163 40 60 +40
27MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 146 0 202 0
27MAR26 70.00 P 0.12 0.15 0.05 0.01 -0.09 130 164 428 +90
27MAR26 72.50 P 0.29 0.31 0.08 0.02 -0.27 122 433 252 +29
27MAR26 75.00 P 0.54 0.67 0.14 0.05 -0.70 118 651 1,221 +190
27MAR26 77.50 P 1.18 1.49 0.21 0.13 -1.38 118 2,008 1,004 +366
27MAR26 80.00 P 2.76 2.76 0.38 0.31 -2.49 118 3,890 1,952 +1,668
27MAR26 82.50 P 3.39 3.43 0.60 0.64 -3.65 118 2,042 810 +679
27MAR26 85.00 P 5.29 5.29 1.06 1.21 -5.13 119 2,070 1,119 +1,058
27MAR26 87.50 P 3.22 3.80 1.70 2.04 -6.61 119 875 345 +332
27MAR26 90.00 P 4.00 5.33 2.80 3.15 -7.88 119 285 159 +152
27MAR26 92.50 P 4.90 4.90 4.25 4.52 -9.00 115 19 16 +16
27MAR26 95.00 P 5.90 5.90 5.80 6.49 -9.51 125 26 33 +26
27MAR26 97.50 P 9.93 9.93 9.93 8.54 -9.96 131 1 1 +1
27MAR26 100.00 P 13.20 13.20 9.74 10.70 -10.30 134 63 25 +25
27MAR26 102.50 P 0.00 0.00 0.00 13.08 -10.42 147 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 209 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 197 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 185 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 179 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 165 0 549 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 220 0
30MAR26 57.50 P 0.01 0.01 0.01 0.01 0.00 139 100 891 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,630 0
30MAR26 62.50 P 0.03 0.03 0.03 0.01 0.00 115 21 741 0
30MAR26 65.00 P 0.05 0.06 0.03 0.01 0.00 103 87 1,166 -14
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.03 92 10 2,665 0
30MAR26 70.00 P 0.20 0.23 0.08 0.02 -0.10 88 63 5,237 -15
30MAR26 72.50 P 0.34 0.44 0.14 0.04 -0.30 84 184 5,218 -38
30MAR26 75.00 P 0.75 0.89 0.23 0.11 -0.71 85 1,797 11,903 +900
30MAR26 77.50 P 1.63 1.63 0.33 0.24 -1.41 84 2,966 6,780 +1,395
30MAR26 80.00 P 2.73 2.73 0.50 0.48 -2.38 84 5,214 10,022 -1,061
30MAR26 82.50 P 3.60 4.09 0.80 0.91 -3.59 85 6,529 5,976 -185
30MAR26 85.00 P 5.55 6.60 1.18 1.54 -4.87 85 10,401 23,578 +1,247
30MAR26 87.50 P 7.32 7.83 1.92 2.37 -6.33 84 3,211 7,452 +1,374
30MAR26 90.00 P 11.00 11.00 2.95 3.55 -7.81 85 1,671 19,535 -1,418
30MAR26 92.50 P 14.00 14.00 4.45 4.82 -9.10 80 76 4,749 -50
30MAR26 95.00 P 15.70 15.70 7.00 6.85 -9.17 89 744 18,085 -366
30MAR26 97.50 P 18.88 18.88 9.06 8.82 -10.06 92 88 8,622 -22
30MAR26 100.00 P 20.01 20.01 10.00 10.93 -10.07 94 100 18,767 -21
30MAR26 102.50 P 12.54 12.54 12.52 13.08 -10.60 93 64 2,222 -3
30MAR26 105.00 P 23.51 23.51 14.79 15.35 -10.74 93 141 8,069 -32
30MAR26 107.50 P 22.00 22.00 22.00 17.75 -10.88 96 1 252 0
30MAR26 110.00 P 30.20 30.20 22.25 20.15 -11.11 97 75 3,153 0
30MAR26 112.50 P 0.00 0.00 0.00 22.64 -11.15 104 0 0 0
30MAR26 115.00 P 34.41 34.41 25.28 25.03 -11.38 93 13 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 27.50 -11.25 0 0 1,080 0
30MAR26 120.00 P 33.43 33.43 33.43 30.00 -11.38 0 1 788 0
30MAR26 122.50 P 0.00 0.00 0.00 32.50 -11.26 0 0 991 0
30MAR26 125.00 P 0.00 0.00 0.00 35.00 -11.37 0 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 37.50 -11.26 0 1 541 0
30MAR26 130.00 P 48.00 48.00 46.00 40.00 -11.30 0 3 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 42.50 -11.37 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 45.00 -11.37 0 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 47.50 -11.37 0 0 0 0
30MAR26 140.00 P 54.50 54.50 54.50 50.00 -11.37 0 6 191 0
30MAR26 142.50 P 0.00 0.00 0.00 52.50 -11.37 0 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 55.00 -11.38 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 57.50 -11.38 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 60.00 -11.38 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 62.50 -11.35 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 65.00 -11.34 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 67.50 -11.34 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 70.00 -11.34 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 72.50 -11.34 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 75.00 -11.34 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 77.50 -11.34 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 80.00 -11.34 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 82.50 -11.34 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 85.00 -11.34 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 87.50 -11.34 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 90.00 -11.34 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 92.50 -11.22 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 95.00 -11.35 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 97.50 -11.46 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 100.00 -11.25 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 102.50 -11.41 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 105.00 -11.41 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 107.50 -11.37 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 110.00 -11.37 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 115.00 -11.37 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 120.00 -11.37 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 125.00 -11.41 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 130.00 -11.25 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 135.00 -11.25 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 140.00 -11.25 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 145.00 -11.17 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 150.00 -11.25 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 155.00 -11.29 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 160.00 -11.29 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 165.00 -11.29 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 170.00 -11.29 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 175.00 -11.29 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 180.00 -11.29 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 185.00 -11.17 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 190.00 -11.29 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 195.00 -11.17 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 200.00 -11.25 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 205.00 -11.17 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 210.00 -11.36 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 220.00 -11.28 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 230.83 -10.33 545 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 82 0 120 0
02APR26 67.50 P 0.11 0.11 0.11 0.02 -0.06 79 1 11 +1
02APR26 70.00 P 0.25 0.26 0.15 0.04 -0.18 76 60 103 -11
02APR26 72.50 P 0.48 0.48 0.26 0.10 -0.43 76 63 94 +62
02APR26 75.00 P 1.15 1.15 0.33 0.21 -0.89 76 131 166 +48
02APR26 77.50 P 1.85 1.85 0.47 0.42 -1.54 77 410 169 +142
02APR26 80.00 P 2.58 3.30 0.72 0.75 -2.44 77 929 301 +250
02APR26 82.50 P 3.83 3.83 1.04 1.20 -3.54 75 558 328 +313
02APR26 85.00 P 5.70 6.50 1.70 1.90 -4.74 75 641 361 +361
02APR26 87.50 P 3.70 4.45 2.40 2.77 -6.04 74 119 77 +73
02APR26 90.00 P 5.48 5.48 3.50 3.91 -7.45 74 74 70 +70
02APR26 92.50 P 9.00 9.00 5.40 5.56 -8.36 78 17 7 +7
02APR26 95.00 P 7.69 7.69 7.69 7.29 -9.00 80 4 4 +4
02APR26 97.50 P 9.76 9.76 9.76 9.22 -9.66 82 4 4 +4
02APR26 100.00 P 11.06 11.20 11.06 11.20 -10.04 82 3 3 +3
02APR26 102.50 P 0.00 0.00 0.00 13.50 -10.24 88 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29APR26 52.50 P 0.07 0.09 0.07 0.01 0.00 62 14 148 +14
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 306 0
29APR26 57.50 P 0.12 0.12 0.12 0.01 -0.01 52 8 218 0
29APR26 60.00 P 0.22 0.22 0.17 0.01 -0.03 48 152 779 +94
29APR26 62.50 P 0.35 0.35 0.20 0.03 -0.08 49 23 1,135 -15
29APR26 65.00 P 0.44 0.51 0.21 0.06 -0.17 48 772 1,734 +336
29APR26 67.50 P 0.63 0.66 0.24 0.12 -0.33 48 340 1,103 -113
29APR26 70.00 P 0.91 0.98 0.30 0.22 -0.61 48 1,931 2,380 +23
29APR26 72.50 P 1.59 1.59 0.43 0.39 -1.01 48 1,083 2,530 -427
29APR26 75.00 P 2.00 2.24 0.59 0.64 -1.54 48 3,805 5,761 -508
29APR26 77.50 P 3.08 3.27 0.89 0.96 -2.23 47 1,105 5,553 +362
29APR26 80.00 P 3.80 4.50 1.28 1.45 -2.95 47 4,475 12,832 +138
29APR26 82.50 P 5.12 5.31 1.90 2.09 -3.79 47 2,079 4,395 +1,290
29APR26 85.00 P 7.44 7.44 2.67 2.91 -4.72 47 2,453 4,592 +1,372
29APR26 87.50 P 8.79 8.79 3.53 3.90 -5.75 47 337 3,769 +25
29APR26 90.00 P 11.36 11.36 4.80 5.28 -6.40 48 2,064 4,387 +345
29APR26 92.50 P 12.73 13.07 6.45 6.60 -7.56 47 219 3,621 +21
29APR26 95.00 P 10.00 11.00 7.64 8.23 -8.33 48 31 6,254 -17
29APR26 97.50 P 12.71 12.71 12.52 10.26 -8.62 51 170 3,992 -34
29APR26 100.00 P 13.00 14.60 11.45 11.98 -9.26 49 22 736 +2
29APR26 102.50 P 0.00 0.00 0.00 14.27 -9.51 53 0 215 0
29APR26 105.00 P 16.00 16.00 16.00 16.24 -10.08 51 1 35 0
29APR26 107.50 P 26.95 26.95 26.95 18.71 -10.06 56 1 27 0
29APR26 110.00 P 0.00 0.00 0.00 21.07 -10.20 58 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 23.08 -10.71 54 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.47 -10.94 56 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 27.80 -10.95 55 0 97 0
29APR26 120.00 P 29.85 29.85 29.85 30.04 -11.34 47 800 826 +800
29APR26 122.50 P 0.00 0.00 0.00 32.72 -11.05 59 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 35.15 -11.22 59 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 37.59 -11.17 59 0 0 0
29APR26 130.00 P 43.00 43.00 43.00 40.00 -11.30 0 150 59 +59
29APR26 132.50 P 0.00 0.00 0.00 42.50 -11.37 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 45.00 -11.37 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 47.50 -11.37 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 50.00 -11.37 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 52.50 -11.37 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 55.00 -11.38 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 57.50 -11.38 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 60.00 -11.38 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 62 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.08 44 0 200 0
28MAY26 60.00 P 0.51 0.51 0.33 0.06 -0.16 44 92 899 -2
28MAY26 62.50 P 0.52 0.52 0.43 0.11 -0.28 43 91 1,772 -25
28MAY26 65.00 P 0.91 0.91 0.44 0.19 -0.48 43 405 1,744 +174
28MAY26 67.50 P 1.21 1.21 0.74 0.33 -0.74 43 143 1,673 -33
28MAY26 70.00 P 1.81 1.81 0.67 0.54 -1.10 43 555 2,105 -49
28MAY26 72.50 P 2.30 2.30 0.89 0.82 -1.55 43 734 3,725 +279
28MAY26 75.00 P 3.30 3.30 1.17 1.21 -2.09 43 550 3,418 +70
28MAY26 77.50 P 4.34 4.34 1.57 1.68 -2.69 43 954 5,209 +488
28MAY26 80.00 P 4.80 5.28 2.20 2.25 -3.33 42 1,084 6,533 +115
28MAY26 82.50 P 6.26 6.26 3.05 3.05 -3.92 43 733 2,926 +109
28MAY26 85.00 P 8.45 8.65 3.79 3.91 -4.74 42 729 3,491 +54
28MAY26 87.50 P 9.59 9.68 4.64 4.96 -5.54 42 582 1,481 -268
28MAY26 90.00 P 11.50 13.25 6.13 6.30 -6.52 43 397 963 -85
28MAY26 92.50 P 9.30 9.52 7.54 7.58 -7.38 42 188 843 -1
28MAY26 95.00 P 13.80 13.80 8.94 9.15 -8.05 42 194 637 +49
28MAY26 97.50 P 11.10 11.10 11.10 11.10 -8.22 44 6 174 +5
28MAY26 100.00 P 0.00 0.00 0.00 13.12 -8.54 46 1 71 0
28MAY26 102.50 P 0.00 0.00 0.00 14.79 -9.12 44 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 16.81 -9.62 44 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 18.92 -9.85 44 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 21.20 -10.15 46 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 23.30 -10.49 45 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.56 -10.85 44 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 27.90 -10.88 44 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.21 -11.17 43 0 8 0
28MAY26 122.50 P 0.00 0.00 0.00 32.72 -11.06 46 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 35.15 -11.22 46 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 37.59 -11.19 46 1 1 +1
28MAY26 130.00 P 0.00 0.00 0.00 40.00 -11.30 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 42.50 -11.37 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 45.00 -11.37 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 47.50 -11.37 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 50.00 -11.37 0 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 52.50 -11.37 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 55.00 -11.38 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 57.50 -11.38 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 60.00 -11.38 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 45.00 P 0.19 0.19 0.15 0.01 0.00 48 25 151 +20
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
29JUN26 48.00 P 0.20 0.20 0.20 0.01 -0.02 44 1 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.07 44 0 67 0
29JUN26 55.00 P 0.39 0.39 0.39 0.06 -0.14 42 10 193 -10
29JUN26 57.50 P 0.71 0.71 0.71 0.11 -0.24 42 50 469 +43
29JUN26 60.00 P 0.92 0.92 0.45 0.19 -0.39 42 29 1,337 -9
29JUN26 62.50 P 0.53 0.56 0.53 0.32 -0.57 43 160 902 -60
29JUN26 65.00 P 1.53 1.54 1.53 0.49 -0.83 43 21 2,823 -20
29JUN26 67.50 P 1.97 1.97 1.22 0.74 -1.14 43 721 7,474 -30
29JUN26 70.00 P 2.61 2.61 1.14 1.06 -1.51 43 1,199 8,832 +10
29JUN26 72.50 P 3.30 3.30 1.50 1.47 -1.96 43 441 4,432 -225
29JUN26 75.00 P 4.15 4.17 1.90 1.94 -2.53 42 925 18,222 -12
29JUN26 77.50 P 4.99 5.43 2.48 2.50 -3.01 42 890 7,015 -342
29JUN26 80.00 P 6.15 6.69 3.17 3.28 -3.46 42 1,440 22,267 -15
29JUN26 82.50 P 8.25 8.25 3.81 4.05 -4.14 42 1,303 7,128 +491
29JUN26 85.00 P 9.15 9.15 4.85 5.05 -4.63 41 1,287 8,808 +1,015
29JUN26 87.50 P 9.84 9.84 5.93 6.16 -5.24 41 2,070 4,427 +1,758
29JUN26 90.00 P 12.35 13.50 7.00 7.60 -6.22 42 475 8,603 +248
29JUN26 92.50 P 10.56 10.56 8.73 8.80 -7.04 41 363 4,088 -2
29JUN26 95.00 P 15.20 15.20 10.01 10.45 -7.51 42 254 15,570 -91
29JUN26 97.50 P 16.50 16.50 13.32 12.31 -7.63 43 414 7,438 +88
29JUN26 100.00 P 15.07 15.07 15.07 14.19 -8.20 44 30 18,262 0
29JUN26 102.50 P 18.80 18.80 15.60 15.93 -8.70 44 27 5,149 -27
29JUN26 105.00 P 21.35 21.35 17.91 17.91 -8.87 44 121 16,799 +59
29JUN26 107.50 P 0.00 0.00 0.00 19.81 -9.40 44 0 3,616 0
29JUN26 110.00 P 31.51 31.51 31.51 21.79 -9.72 43 1 10,819 -1
29JUN26 112.50 P 32.65 32.65 32.65 24.05 -9.74 44 6 266 +6
29JUN26 115.00 P 0.00 0.00 0.00 26.25 -10.31 44 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 28.48 -10.57 44 0 301 0
29JUN26 120.00 P 38.00 38.00 38.00 31.43 -10.17 51 3 5,644 -3
29JUN26 122.50 P 0.00 0.00 0.00 33.05 -11.08 44 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 35.40 -11.23 44 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 37.78 -11.30 44 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 40.11 -11.19 42 1 442 +1
29JUN26 132.50 P 0.00 0.00 0.00 42.50 -11.37 0 0 800 0
29JUN26 135.00 P 55.00 55.00 50.16 45.02 -11.70 42 17 1,348 -8
29JUN26 137.50 P 0.00 0.00 0.00 47.50 -11.37 0 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 50.00 -11.52 0 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 52.56 -11.31 49 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 55.00 -11.38 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 57.50 -11.38 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 60.00 -11.52 0 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 62.52 -11.33 53 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 65.01 -11.33 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.50 -11.34 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.00 -11.63 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.50 -11.34 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 75.00 -11.34 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.50 -11.37 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 80.00 -11.34 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.50 -11.34 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 85.00 -11.66 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.50 -11.37 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 90.00 -11.34 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.50 -11.51 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 95.00 -11.35 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 97.50 -11.46 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 100.00 -11.66 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 102.50 -11.66 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 105.00 -11.41 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 107.50 -11.37 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 110.00 -11.66 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 17 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.06 40 0 0 0
29SEP26 43.00 P 0.51 0.51 0.51 0.03 -0.07 41 100 193 +100
29SEP26 44.00 P 0.53 0.54 0.53 0.04 -0.08 41 60 62 +60
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.10 41 0 61 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.13 40 0 5 0
29SEP26 47.00 P 0.48 0.48 0.48 0.07 -0.16 40 30 38 +30
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.20 40 0 14 0
29SEP26 49.00 P 0.59 0.65 0.59 0.11 -0.23 40 60 22 -30
29SEP26 50.00 P 0.00 0.00 0.00 0.13 -0.28 40 0 812 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 -0.39 40 0 380 0
29SEP26 55.00 P 1.00 1.00 1.00 0.34 -0.56 40 20 497 +20
29SEP26 57.50 P 1.27 1.27 1.27 0.50 -0.77 40 30 666 +30
29SEP26 60.00 P 1.58 1.58 1.34 0.70 -1.02 40 42 1,339 0
29SEP26 62.50 P 1.89 1.91 1.89 0.99 -1.28 40 60 875 +30
29SEP26 65.00 P 2.33 2.33 1.79 1.35 -1.61 40 42 1,906 -2
29SEP26 67.50 P 3.77 3.77 2.70 1.76 -1.98 40 233 818 +219
29SEP26 70.00 P 4.49 4.49 2.68 2.30 -2.33 40 5,027 18,683 +3,679
29SEP26 72.50 P 3.66 3.66 3.24 2.91 -2.77 40 105 1,808 -105
29SEP26 75.00 P 6.42 6.42 4.60 3.61 -3.11 40 94 4,403 +9
29SEP26 77.50 P 7.43 7.61 4.62 4.44 -3.45 40 98 4,561 +91
29SEP26 80.00 P 8.60 8.60 5.45 5.33 -3.82 40 866 8,683 -38
29SEP26 82.50 P 9.99 10.05 6.80 6.39 -4.13 41 314 3,852 +204
29SEP26 85.00 P 8.50 8.50 7.30 7.48 -4.59 41 247 6,563 -103
29SEP26 87.50 P 8.68 8.99 8.68 8.76 -5.02 41 73 1,820 -73
29SEP26 90.00 P 14.56 14.56 10.00 10.00 -6.02 41 103 4,841 +77
29SEP26 92.50 P 14.63 14.63 11.39 11.54 -6.07 41 276 3,121 +145
29SEP26 95.00 P 13.68 13.68 12.60 13.03 -6.56 41 4 6,394 -4
29SEP26 97.50 P 19.30 19.30 18.30 14.69 -7.09 41 62 2,583 -2
29SEP26 100.00 P 16.10 18.63 16.00 16.00 -7.58 40 89 6,716 +84
29SEP26 102.50 P 18.08 18.08 18.08 18.08 -7.88 42 30 3,826 -30
29SEP26 105.00 P 26.80 26.80 19.79 20.02 -7.99 42 2 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 21.97 -8.37 42 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 24.00 -8.57 43 0 1,794 0
29SEP26 112.50 P 0.00 0.00 0.00 26.02 -8.82 43 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 28.10 -8.74 43 0 1,859 0
29SEP26 117.50 P 0.00 0.00 0.00 30.10 -9.41 43 0 102 0
29SEP26 120.00 P 32.33 32.33 31.66 32.07 -9.79 42 2 151 0
29SEP26 122.50 P 0.00 0.00 0.00 34.26 -9.87 42 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 36.48 -10.15 42 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 38.71 -10.37 42 0 3 0
29SEP26 130.00 P 44.00 44.00 44.00 41.44 -10.10 45 4 125 +4
29SEP26 132.50 P 0.00 0.00 0.00 43.73 -10.31 46 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 46.05 -10.67 46 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 47.95 -11.06 42 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 50.75 -10.77 46 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 52.57 -11.44 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.05 -11.46 40 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 57.52 -11.49 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.21 -11.31 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.52 -11.65 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.01 -11.66 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.50 -11.67 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 70.00 -11.63 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.05 42 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.05 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 -0.07 42 0 0 0
30DEC26 40.00 P 0.70 0.70 0.70 0.10 -0.09 42 30 30 +19
30DEC26 41.00 P 0.00 0.00 0.00 0.12 -0.11 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.12 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.16 42 0 0 0
30DEC26 44.00 P 0.74 0.74 0.74 0.21 -0.18 42 30 30 +30
30DEC26 45.00 P 0.00 0.00 0.00 0.25 -0.20 42 0 15,278 0
30DEC26 46.00 P 0.00 0.00 0.00 0.29 -0.25 42 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 -0.28 42 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.40 -0.31 42 0 127 0
30DEC26 49.00 P 0.00 0.00 0.00 0.46 -0.37 42 0 306 0
30DEC26 50.00 P 0.00 0.00 0.00 0.53 -0.42 42 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 0.75 -0.55 42 0 157 0
30DEC26 55.00 P 1.72 1.72 1.47 1.02 -0.70 42 30 382 0
30DEC26 57.50 P 2.61 2.61 2.61 1.33 -0.93 42 10 292 0
30DEC26 60.00 P 2.10 2.10 2.10 1.75 -1.11 42 5 1,263 0
30DEC26 62.50 P 0.00 0.00 0.00 2.20 -1.37 42 0 1,121 0
30DEC26 65.00 P 0.00 0.00 0.00 2.76 -1.62 42 0 672 0
30DEC26 67.50 P 3.47 3.47 3.45 3.37 -1.91 42 21 473 0
30DEC26 70.00 P 5.00 5.00 4.05 4.09 -2.21 42 55 20,026 -30
30DEC26 72.50 P 5.13 5.13 4.70 4.77 -2.51 42 133 1,567 -75
30DEC26 75.00 P 7.86 7.86 5.57 5.56 -2.82 42 248 1,976 -165
30DEC26 77.50 P 9.31 9.31 6.35 6.52 -3.06 42 127 2,343 +64
30DEC26 80.00 P 8.80 8.80 7.30 7.33 -3.54 41 62 9,822 -2
30DEC26 82.50 P 10.60 10.60 8.42 8.42 -3.80 41 37 2,283 -34
30DEC26 85.00 P 13.36 13.36 9.44 9.71 -4.05 41 317 6,971 -42
30DEC26 87.50 P 11.38 11.38 10.65 10.92 -4.44 41 263 1,306 +17
30DEC26 90.00 P 12.82 12.82 12.82 12.20 -5.13 41 919 4,449 +499
30DEC26 92.50 P 16.41 16.41 13.57 13.57 -5.47 41 61 623 -18
30DEC26 95.00 P 20.05 20.05 14.68 15.08 -5.96 41 75 2,653 -15
30DEC26 97.50 P 23.25 23.25 17.11 16.80 -5.94 42 165 1,782 -11
30DEC26 100.00 P 18.65 18.65 18.20 18.20 -6.95 41 906 4,473 0
30DEC26 102.50 P 19.50 19.50 19.50 20.08 -6.67 42 5 257 -5
30DEC26 105.00 P 24.00 24.00 21.49 21.97 -6.83 42 91 968 +91
30DEC26 107.50 P 0.00 0.00 0.00 23.65 -7.70 42 0 132 0
30DEC26 110.00 P 27.60 28.18 25.00 25.40 -7.66 41 361 923 +30
30DEC26 112.50 P 0.00 0.00 0.00 27.71 -8.07 43 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 29.71 -8.28 43 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 31.75 -8.50 43 0 61 0
30DEC26 120.00 P 41.25 41.25 41.25 33.82 -8.59 43 17 279 +9
30DEC26 122.50 P 0.00 0.00 0.00 35.95 -8.88 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 38.09 -9.06 44 0 1,010 0
30DEC26 127.50 P 0.00 0.00 0.00 40.25 -9.24 44 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 42.43 -9.39 44 0 146 0
30DEC26 132.50 P 0.00 0.00 0.00 44.66 -9.57 44 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 46.90 -9.82 44 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 49.17 -9.94 44 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 51.53 -10.01 45 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 53.98 -10.18 46 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 56.42 -10.09 47 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 58.74 -10.43 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.30 -10.22 48 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 63.71 -10.46 49 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 65.77 -10.90 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.04 -11.13 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.49 -11.14 47 0 128 0
30MAR27 37.00 P 0.68 0.68 0.61 0.14 -0.06 42 9 86 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 -0.08 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 -0.09 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 -0.11 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 -0.13 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.32 -0.16 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.38 -0.18 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.44 -0.21 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.50 -0.24 42 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 0.58 -0.27 42 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 0.67 -0.31 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.76 -0.34 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.85 -0.38 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.95 -0.45 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.27 -0.55 42 0 188 0
30MAR27 55.00 P 2.39 2.39 2.39 1.63 -0.73 42 1 134 +1
30MAR27 57.50 P 0.00 0.00 0.00 2.07 -0.86 42 0 297 0
30MAR27 60.00 P 3.02 3.02 3.02 2.57 -1.09 42 2 45 0
30MAR27 62.50 P 3.64 3.64 3.64 3.14 -1.27 42 10 290 +10
30MAR27 65.00 P 5.41 5.41 3.88 3.79 -1.53 42 203 261 -3
30MAR27 67.50 P 0.00 0.00 0.00 4.51 -1.74 42 0 195 0
30MAR27 70.00 P 6.85 6.85 6.10 5.21 -2.15 42 12 413 -8
30MAR27 72.50 P 6.17 6.17 6.17 6.04 -2.43 42 1 372 0
30MAR27 75.00 P 7.75 7.75 6.80 6.89 -2.69 42 5 608 -3
30MAR27 77.50 P 9.11 9.11 7.65 7.72 -3.09 41 3 412 -1
30MAR27 80.00 P 10.58 10.58 8.75 8.78 -3.36 41 24 145 0
30MAR27 82.50 P 0.00 0.00 0.00 9.85 -3.71 41 0 29 0
30MAR27 85.00 P 12.53 12.53 10.92 11.08 -4.07 41 109 44 -71
30MAR27 87.50 P 13.00 13.08 12.16 12.34 -4.34 41 41 41 +11
30MAR27 90.00 P 14.30 14.30 13.47 13.60 -5.20 41 123 36 -81
30MAR27 92.50 P 0.00 0.00 0.00 15.10 -5.49 41 1 76 +1
30MAR27 95.00 P 18.26 18.26 16.35 16.61 -5.90 41 3 18 +3
30MAR27 97.50 P 0.00 0.00 0.00 18.20 -6.11 41 0 6 0
30MAR27 100.00 P 19.73 19.73 19.73 19.83 -6.51 41 2 302 +2
30MAR27 102.50 P 24.18 24.18 24.18 21.52 -6.77 41 1 3 -1
30MAR27 105.00 P 0.00 0.00 0.00 23.24 -7.08 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.06 -7.30 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.95 -7.57 41 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.76 -7.81 41 0 6 0
TOTAL PUT 103,497 689,227 +19,839
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$ 11.42
30MAR26 6.75 C 0.00 0.00 0.00 4.67 +0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.42 +0.12 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.17 +0.12 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.92 +0.12 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.67 +0.12 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.42 +0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.17 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.67 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.92 +0.12 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.42 +0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.92 +0.11 0 0 0 0
30MAR26 11.00 C 0.52 0.52 0.52 0.47 +0.07 35 4 11 0
30MAR26 11.50 C 0.21 0.21 0.14 0.16 +0.02 36 65 89 -25
30MAR26 12.00 C 0.00 0.00 0.00 0.03 0.00 36 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 58 0 1,200 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 201 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 140 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 150 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 168 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 184 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 228 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 242 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.19 +0.11 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.94 +0.12 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.69 +0.10 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.45 +0.11 37 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.20 +0.08 33 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.96 +0.11 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.73 +0.11 35 0 0 0
29APR26 10.00 C 1.54 1.54 1.54 1.50 +0.10 34 8 8 +8
29APR26 10.50 C 0.00 0.00 0.00 1.09 +0.08 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.74 +0.06 35 0 67 0
29APR26 11.50 C 0.00 0.00 0.00 0.46 +0.04 34 0 19 0
29APR26 12.00 C 0.30 0.30 0.30 0.27 +0.02 34 3 3 +3
29APR26 12.50 C 0.00 0.00 0.00 0.15 +0.01 34 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.08 0.00 35 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 0.00 35 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 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 52 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 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 3.19 +0.08 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.94 +0.08 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.25 +0.08 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.00 +0.08 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.80 +0.10 36 0 0 0
28MAY26 10.00 C 1.56 1.56 1.56 1.59 +0.09 36 15 15 +15
28MAY26 10.50 C 0.00 0.00 0.00 1.21 +0.07 36 0 1 0
28MAY26 11.00 C 0.00 0.00 0.00 0.89 +0.06 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.63 +0.05 36 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.42 +0.03 36 0 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.28 +0.02 36 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 71 0
28MAY26 14.00 C 0.07 0.08 0.07 0.07 0.00 37 398 316 -318
28MAY26 14.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 38 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 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 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.45 +0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.21 +0.10 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.46 +0.05 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.25 +0.07 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.03 +0.09 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.82 +0.10 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.62 +0.08 35 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.26 +0.07 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.95 +0.06 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.70 +0.03 35 0 45 0
29JUN26 12.00 C 0.50 0.50 0.50 0.52 +0.02 36 15 83 +15
29JUN26 12.50 C 0.00 0.00 0.00 0.37 +0.02 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 0.00 35 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 0.00 35 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 36 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 37 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 40 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 3.21 +0.10 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.98 +0.11 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.74 +0.10 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.53 +0.10 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.32 +0.09 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.12 +0.09 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.95 +0.03 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.83 +0.07 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.53 +0.11 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.23 +0.06 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.02 +0.05 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.84 +0.05 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.68 +0.04 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.55 +0.03 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 +0.02 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 +0.02 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.02 36 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.28 +0.10 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.07 +0.10 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.87 +0.09 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.62 +0.11 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.42 +0.08 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.26 +0.08 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.10 +0.07 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.02 +0.13 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.68 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.44 +0.05 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.23 +0.04 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.05 +0.04 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.88 +0.03 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 +0.03 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 +0.02 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 +0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 +0.01 34 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 0.00 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 0.00 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 0.00 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 0.00 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 35 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 3.37 +0.10 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.18 +0.09 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.00 +0.09 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.82 +0.08 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.66 +0.08 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.50 +0.08 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.35 +0.07 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.21 +0.07 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.88 +0.06 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.64 +0.05 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.44 +0.05 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.25 +0.04 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 +0.04 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 +0.03 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 +0.02 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 +0.02 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 +0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 +0.01 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
TOTAL CALL 508 24,764 -302
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 179 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 155 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 144 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.05 39 0 358 0
30MAR26 11.50 P 0.00 0.00 0.00 0.25 -0.10 39 0 511 0
30MAR26 12.00 P 0.00 0.00 0.00 0.63 -0.12 43 0 302 0
30MAR26 12.50 P 0.00 0.00 0.00 1.10 -0.13 52 0 367 0
30MAR26 13.00 P 0.00 0.00 0.00 1.58 -0.12 0 0 1,056 0
30MAR26 13.50 P 2.16 2.16 2.16 2.08 -0.16 0 5 39 0
30MAR26 14.00 P 0.00 0.00 0.00 2.66 -0.08 131 0 0 -46
30MAR26 14.50 P 0.00 0.00 0.00 3.17 -0.07 151 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.68 -0.06 171 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.18 -0.06 186 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 4.68 -0.06 199 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.18 -0.06 212 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.58 -0.12 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.08 -0.12 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.58 -0.12 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.08 -0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.58 -0.12 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.08 -0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.58 -0.12 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.58 -0.12 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.58 -0.12 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.58 -0.12 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.58 -0.12 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 50 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 55 0
29APR26 10.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 125 0
29APR26 11.00 P 0.33 0.33 0.33 0.30 -0.06 35 70 172 0
29APR26 11.50 P 0.00 0.00 0.00 0.53 -0.08 35 0 276 0
29APR26 12.00 P 0.00 0.00 0.00 0.83 -0.10 34 0 127 0
29APR26 12.50 P 0.00 0.00 0.00 1.21 -0.10 35 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.63 -0.12 34 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.10 -0.14 35 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 2.66 -0.08 52 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.17 -0.07 59 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.69 -0.05 68 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.18 -0.06 73 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.68 -0.06 78 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.18 -0.06 83 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.58 -0.12 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.08 -0.12 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.58 -0.12 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.08 -0.12 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.13 -0.03 37 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.24 -0.04 37 0 135 0
28MAY26 10.50 P 0.00 0.00 0.00 0.41 -0.06 37 0 120 0
28MAY26 11.00 P 0.00 0.00 0.00 0.63 -0.08 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.90 -0.09 36 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 1.23 -0.09 36 0 174 0
28MAY26 12.50 P 0.00 0.00 0.00 1.61 -0.10 36 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.09 -0.07 41 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.54 -0.09 43 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.02 -0.07 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.51 -0.06 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.00 -0.07 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.50 -0.04 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.00 -0.06 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.45 -0.09 60 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.86 -0.16 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.36 -0.12 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.86 -0.12 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.36 -0.11 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.04 35 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 -0.05 35 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 -0.05 36 0 50 0
29JUN26 10.50 P 0.54 0.54 0.54 0.52 -0.07 36 15 90 +15
29JUN26 11.00 P 0.73 0.73 0.73 0.75 -0.07 36 15 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.01 -0.09 35 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.34 -0.13 35 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.70 -0.11 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.16 -0.09 39 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.60 -0.06 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.06 -0.04 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.52 -0.06 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.00 -0.07 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.50 -0.06 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.00 -0.06 52 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.50 -0.04 56 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.97 -0.07 55 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.45 -0.06 56 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.95 -0.05 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.36 -0.12 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.85 -0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.35 -0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.85 -0.12 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.84 -0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.84 -0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.84 -0.12 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.83 -0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 -0.03 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.04 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.05 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.84 -0.05 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.09 -0.06 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.38 -0.07 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.70 -0.08 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 2.05 -0.09 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.43 -0.09 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.83 -0.10 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.26 -0.10 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.70 -0.10 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.15 -0.11 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.62 -0.12 44 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.10 -0.12 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.59 -0.12 48 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.08 -0.12 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.58 -0.12 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.09 -0.10 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.59 -0.12 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.07 -0.10 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.56 -0.08 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.07 -0.08 62 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.03 -0.10 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.84 -0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.84 -0.12 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 -0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.03 35 0 65 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 -0.04 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 -0.04 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.06 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 -0.05 35 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 -0.07 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 -0.08 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 -0.08 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.86 -0.09 36 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.20 -0.09 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.57 -0.10 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.96 -0.10 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.37 -0.10 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.79 -0.12 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.23 -0.12 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.69 -0.05 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.10 -0.12 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.59 -0.12 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.08 -0.12 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.58 -0.12 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.09 -0.10 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.59 -0.12 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.07 -0.10 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.56 -0.08 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.07 -0.08 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.03 -0.10 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.84 -0.12 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.84 -0.12 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.03 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.04 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.03 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 -0.04 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 -0.04 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 -0.05 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.06 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 -0.05 35 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 -0.06 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 -0.07 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.70 -0.07 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.01 -0.08 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.35 -0.08 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.71 -0.01 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.99 -0.10 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.38 -0.10 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.79 -0.12 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.23 -0.12 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.69 -0.05 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.10 -0.12 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.59 -0.12 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.08 -0.12 38 0 0 0
TOTAL PUT 105 7,734 -31
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$ 32.52
27MAR26 23.00 C 0.00 0.00 0.00 9.52 -0.16 0 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 8.52 -0.17 0 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 7.54 -0.14 161 0 0 0
27MAR26 26.00 C 6.63 6.63 6.63 6.54 -0.14 139 30 34 +30
27MAR26 27.00 C 0.00 0.00 0.00 5.54 -0.15 118 0 0 0
27MAR26 28.00 C 4.75 4.75 4.11 4.53 -0.18 86 2 1 -1
27MAR26 29.00 C 3.50 3.50 2.98 3.55 -0.19 84 24 12 +12
27MAR26 30.00 C 2.85 2.85 1.77 2.56 -0.19 67 270 168 +117
27MAR26 31.00 C 1.27 1.75 0.87 1.63 -0.24 60 695 162 +63
27MAR26 32.00 C 0.70 1.21 0.35 0.87 -0.31 59 2,770 1,539 +659
27MAR26 33.00 C 0.20 0.58 0.11 0.32 -0.35 54 3,005 1,859 +869
27MAR26 34.00 C 0.12 0.22 0.04 0.14 -0.22 62 2,118 1,624 -396
27MAR26 35.00 C 0.07 0.08 0.02 0.06 -0.13 69 546 791 +114
27MAR26 36.00 C 0.07 0.07 0.01 0.03 -0.07 77 99 879 -28
27MAR26 37.00 C 0.02 0.02 0.02 0.02 -0.04 87 6 698 -4
27MAR26 38.00 C 0.01 0.01 0.01 0.01 -0.02 93 2 393 -2
27MAR26 39.00 C 0.02 0.02 0.02 0.01 -0.01 106 1 142 -1
27MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 118 1,000 1,477 +1,000
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 131 0 63 0
27MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 142 0 236 0
27MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
27MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.53 -0.16 216 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 16.03 -0.16 206 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.53 -0.16 197 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.03 -0.16 188 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.53 -0.16 179 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.03 -0.16 170 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.53 -0.16 162 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.03 -0.16 154 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.53 -0.16 146 0 349 0
30MAR26 21.00 C 0.00 0.00 0.00 11.53 -0.16 131 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.53 -0.16 116 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.53 -0.16 102 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.53 -0.16 89 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.54 -0.15 96 0 10,365 0
30MAR26 26.00 C 0.00 0.00 0.00 6.54 -0.15 83 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 5.54 -0.16 70 0 375 0
30MAR26 28.00 C 0.00 0.00 0.00 4.53 -0.18 37 0 115 0
30MAR26 29.00 C 3.76 3.80 3.76 3.55 -0.21 51 90 178 +40
30MAR26 30.00 C 1.91 2.44 1.75 2.59 -0.35 48 736 359 -189
30MAR26 31.00 C 1.42 2.06 1.01 1.65 -0.37 40 1,485 747 +38
30MAR26 32.00 C 0.50 1.26 0.48 0.94 -0.34 42 3,440 3,934 +656
30MAR26 33.00 C 0.50 0.66 0.21 0.44 -0.31 42 1,821 4,370 +841
30MAR26 34.00 C 0.25 0.32 0.10 0.22 -0.22 47 5,851 7,955 +4,417
30MAR26 35.00 C 0.12 0.15 0.06 0.11 -0.14 51 1,500 17,174 -869
30MAR26 36.00 C 0.08 0.08 0.03 0.06 -0.08 56 1,778 10,160 -495
30MAR26 37.00 C 0.04 0.04 0.03 0.03 -0.05 59 199 6,400 +32
30MAR26 38.00 C 0.05 0.05 0.02 0.02 -0.03 64 116 9,270 -108
30MAR26 39.00 C 0.03 0.03 0.02 0.01 -0.02 67 310 10,193 -310
30MAR26 40.00 C 0.02 0.03 0.01 0.01 -0.01 75 273 22,591 -121
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5,836 0
30MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 90 40 8,316 -40
30MAR26 43.00 C 0.01 0.01 0.01 0.01 0.00 97 1 5,181 -1
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10,691 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 110 0 12,686 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,629 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 123 0 4,308 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15,754 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 135 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 141 0 21,701 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 155 0 12,617 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 168 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 180 0 8,945 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 192 0 22,435 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 203 0 6,047 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 214 0 8,797 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 224 0 5,394 0
30MAR26 70.00 C 0.01 0.01 0.01 0.01 0.00 234 8 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 243 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 252 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 260 0 1,434 0
30MAR26 80.00 C 0.01 0.01 0.01 0.01 0.00 269 5 5,937 -5
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 277 0 434 0
30MAR26 85.00 C 0.01 0.01 0.01 0.01 0.00 284 6 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 292 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 299 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 306 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 313 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 319 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 326 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 332 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 338 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 344 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 349 0 1,603 0
02APR26 23.00 C 0.00 0.00 0.00 9.53 -0.17 0 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 8.53 -0.17 0 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 7.54 -0.16 71 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 6.54 -0.17 60 0 0 0
02APR26 27.00 C 0.00 0.00 0.00 5.55 -0.16 58 0 0 0
02APR26 28.00 C 0.00 0.00 0.00 4.58 -0.19 58 0 0 0
02APR26 29.00 C 0.00 0.00 0.00 3.63 -0.21 55 0 0 0
02APR26 30.00 C 2.82 2.82 1.95 2.65 -0.38 45 153 255 +150
02APR26 31.00 C 1.95 2.11 1.36 1.85 -0.26 46 401 310 +105
02APR26 32.00 C 1.11 1.50 0.71 1.17 -0.32 45 653 413 +254
02APR26 33.00 C 0.58 0.80 0.38 0.64 -0.28 43 625 477 +69
02APR26 34.00 C 0.38 0.45 0.22 0.35 -0.24 45 211 202 +143
02APR26 35.00 C 0.28 0.30 0.12 0.18 -0.19 47 677 536 +334
02APR26 36.00 C 0.14 0.15 0.09 0.10 -0.13 49 39 84 -12
02APR26 37.00 C 0.08 0.11 0.08 0.05 -0.09 51 20 95 +10
02APR26 38.00 C 0.05 0.05 0.05 0.03 -0.06 54 308 308 +271
02APR26 39.00 C 0.05 0.05 0.05 0.01 -0.04 53 179 216 +179
02APR26 40.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 16.00 C 0.00 0.00 0.00 16.56 -0.16 68 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 16.06 -0.16 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 15.56 -0.16 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 15.06 -0.16 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.56 -0.13 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.07 -0.12 66 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.57 -0.15 61 0 663 0
29APR26 19.50 C 0.00 0.00 0.00 13.07 -0.12 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.57 -0.12 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.57 -0.13 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.58 -0.17 48 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 9.59 -0.13 48 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 8.53 -0.29 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.63 -0.19 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.59 -0.25 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.71 -0.19 41 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 5.01 +0.01 50 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 3.96 -0.21 40 0 1 0
29APR26 30.00 C 3.10 3.16 2.67 3.16 -0.26 39 75 799 +33
29APR26 31.00 C 2.44 2.80 1.94 2.49 -0.25 39 177 466 -41
29APR26 32.00 C 1.90 2.08 1.42 1.90 -0.17 39 1,420 2,305 +229
29APR26 33.00 C 1.10 1.61 1.02 1.41 -0.20 39 1,559 1,650 +662
29APR26 34.00 C 1.00 1.16 0.74 1.04 -0.17 40 1,424 3,247 +601
29APR26 35.00 C 0.60 0.90 0.53 0.75 -0.14 40 1,501 5,262 +680
29APR26 36.00 C 0.44 0.65 0.38 0.56 -0.11 41 1,290 5,410 +595
29APR26 37.00 C 0.30 0.48 0.28 0.39 -0.10 41 370 3,876 +12
29APR26 38.00 C 0.28 0.32 0.21 0.27 -0.10 42 550 5,133 +146
29APR26 39.00 C 0.22 0.22 0.18 0.18 -0.09 42 185 3,403 +64
29APR26 40.00 C 0.18 0.21 0.14 0.12 -0.07 42 558 4,961 +32
29APR26 41.00 C 0.14 0.14 0.11 0.08 -0.06 42 155 2,308 +3
29APR26 42.00 C 0.12 0.12 0.09 0.06 -0.04 43 220 2,869 -106
29APR26 43.00 C 0.10 0.10 0.08 0.04 -0.03 44 499 1,308 +26
29APR26 44.00 C 0.08 0.08 0.08 0.03 -0.02 45 28 1,580 +14
29APR26 45.00 C 0.07 0.07 0.06 0.02 -0.02 45 39 1,448 +10
29APR26 46.00 C 0.06 0.06 0.06 0.01 -0.02 44 11 1,808 +10
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 993 0
29APR26 48.00 C 0.04 0.04 0.04 0.01 0.00 48 18 1,483 +18
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 409 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,504 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 592 0
29APR26 57.50 C 0.01 0.01 0.01 0.01 0.00 68 60 2,432 +55
29APR26 60.00 C 0.01 0.01 0.01 0.01 0.00 72 1 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 101 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 16.59 -0.18 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 16.09 -0.18 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 15.60 -0.17 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 15.10 -0.18 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 14.60 -0.18 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 14.10 -0.18 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 13.61 -0.18 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 13.11 -0.20 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.61 -0.21 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.63 -0.23 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.64 -0.29 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.59 -0.35 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.56 -0.47 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.67 -0.39 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.76 -0.42 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.86 -0.46 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.19 -0.22 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.43 -0.22 41 0 0 0
28MAY26 30.00 C 3.58 3.58 3.58 3.73 -0.21 41 38 30 -8
28MAY26 31.00 C 3.02 3.21 2.50 3.03 -0.25 39 755 577 +107
28MAY26 32.00 C 2.20 2.78 2.03 2.50 -0.20 40 608 1,125 +125
28MAY26 33.00 C 2.00 2.21 1.60 2.02 -0.16 40 996 635 +96
28MAY26 34.00 C 1.70 1.73 1.27 1.61 -0.17 39 427 1,563 +157
28MAY26 35.00 C 1.32 1.38 1.00 1.29 -0.12 40 805 3,048 +55
28MAY26 36.00 C 1.06 1.12 0.80 1.04 -0.11 40 198 1,140 -26
28MAY26 37.00 C 0.92 0.92 0.69 0.83 -0.09 41 267 1,268 +159
28MAY26 38.00 C 0.66 0.66 0.53 0.67 -0.08 42 178 1,472 +40
28MAY26 39.00 C 0.50 0.50 0.46 0.52 -0.06 42 42 1,473 +21
28MAY26 40.00 C 0.43 0.44 0.35 0.40 -0.08 42 146 5,094 +69
28MAY26 41.00 C 0.30 0.35 0.28 0.31 -0.07 42 32 1,612 -30
28MAY26 42.00 C 0.29 0.29 0.25 0.23 -0.07 42 43 1,141 +3
28MAY26 43.00 C 0.22 0.23 0.21 0.18 -0.06 42 125 1,311 0
28MAY26 44.00 C 0.17 0.17 0.17 0.14 -0.05 43 12 644 -10
28MAY26 45.00 C 0.15 0.15 0.15 0.11 -0.04 43 10 3,090 -10
28MAY26 46.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 147 0
28MAY26 47.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 122 0
28MAY26 48.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 153 0
28MAY26 50.00 C 0.09 0.09 0.09 0.03 -0.02 44 3 402 +1
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 312 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29JUN26 16.00 C 0.00 0.00 0.00 16.63 -0.15 45 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 16.13 -0.15 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.64 -0.15 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.14 -0.16 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.65 -0.17 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.16 -0.17 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.66 -0.23 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.17 -0.24 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.61 -0.28 0 920 4,680 +920
29JUN26 21.00 C 0.00 0.00 0.00 11.63 -0.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.75 -0.25 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.64 -0.43 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.73 -0.45 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.89 -0.39 37 0 159 0
29JUN26 26.00 C 0.00 0.00 0.00 7.05 -0.36 38 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 6.23 -0.35 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.39 -0.37 37 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 4.68 -0.35 37 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 4.15 -0.20 40 0 66 0
29JUN26 31.00 C 3.00 3.50 3.00 3.50 -0.22 39 2 4,353 0
29JUN26 32.00 C 2.90 3.18 2.54 2.96 -0.20 39 237 1,885 +146
29JUN26 33.00 C 2.23 2.67 2.15 2.43 -0.23 38 2,001 3,620 +1,658
29JUN26 34.00 C 2.26 2.26 1.71 2.07 -0.16 39 288 3,355 -42
29JUN26 35.00 C 1.50 1.83 1.45 1.72 -0.12 39 173 3,396 -34
29JUN26 36.00 C 1.20 1.52 1.17 1.41 -0.13 39 1,457 4,824 +429
29JUN26 37.00 C 1.09 1.34 1.00 1.18 -0.10 39 83 2,582 +31
29JUN26 38.00 C 0.95 1.00 0.84 1.00 -0.07 40 577 5,407 +207
29JUN26 39.00 C 0.80 0.80 0.69 0.83 -0.08 40 64 1,662 +30
29JUN26 40.00 C 0.69 0.77 0.54 0.68 -0.09 40 151 10,709 -107
29JUN26 41.00 C 0.60 0.60 0.53 0.56 -0.07 41 11 5,849 0
29JUN26 42.00 C 0.40 0.43 0.40 0.45 -0.07 41 9 6,155 +1
29JUN26 43.00 C 0.42 0.42 0.39 0.37 -0.05 41 6 2,814 0
29JUN26 44.00 C 0.31 0.31 0.31 0.30 -0.05 41 2 4,625 0
29JUN26 45.00 C 0.35 0.35 0.25 0.24 -0.04 41 97 12,731 -40
29JUN26 46.00 C 0.28 0.28 0.28 0.20 -0.03 41 5 1,387 -5
29JUN26 47.00 C 0.25 0.25 0.22 0.16 -0.03 41 10 1,803 +9
29JUN26 48.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 4,759 0
29JUN26 49.00 C 0.20 0.20 0.20 0.11 -0.02 42 3 3,631 0
29JUN26 50.00 C 0.19 0.21 0.17 0.09 -0.01 42 71 27,393 +50
29JUN26 52.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 4,331 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 10,755 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 3,667 0
29JUN26 60.00 C 0.09 0.09 0.07 0.01 -0.01 43 101 25,048 +1
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4,403 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14,070 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,122 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,226 0
29SEP26 16.00 C 0.00 0.00 0.00 16.64 -0.45 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.17 -0.37 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.65 -0.50 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.23 -0.37 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.76 -0.37 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.30 -0.36 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.84 -0.43 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.38 -0.36 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.91 -0.37 40 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.95 -0.45 38 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.08 -0.36 39 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 10.25 -0.39 41 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 9.37 -0.42 39 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 8.71 -0.21 42 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 7.85 -0.22 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.16 -0.15 41 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 6.33 -0.28 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.73 -0.21 39 0 7 0
29SEP26 30.00 C 5.30 5.30 5.30 5.11 -0.21 39 1 98 0
29SEP26 31.00 C 0.00 0.00 0.00 4.60 -0.17 39 0 98 0
29SEP26 32.00 C 4.01 4.01 3.98 3.99 -0.37 38 62 133 -12
29SEP26 33.00 C 3.47 3.47 3.17 3.63 -0.16 39 58 1,736 -5
29SEP26 34.00 C 3.28 3.28 2.79 3.22 -0.13 39 102 219 -98
29SEP26 35.00 C 2.58 2.84 2.58 2.84 -0.13 39 7 2,823 +1
29SEP26 36.00 C 2.51 2.51 2.40 2.52 -0.08 39 36 6,128 -26
29SEP26 37.00 C 2.16 2.16 2.16 2.23 -0.09 39 20 1,492 +20
29SEP26 38.00 C 2.03 2.03 1.89 1.96 -0.10 39 8 7,434 +1
29SEP26 39.00 C 1.68 1.68 1.60 1.72 -0.08 39 243 6,340 +221
29SEP26 40.00 C 1.54 1.54 1.40 1.49 -0.08 39 240 3,752 +179
29SEP26 41.00 C 1.36 1.36 1.36 1.29 -0.08 39 1 1,385 +1
29SEP26 42.00 C 1.22 1.22 1.14 1.11 -0.08 39 3 1,368 0
29SEP26 43.00 C 0.00 0.00 0.00 0.96 -0.07 39 0 1,495 0
29SEP26 44.00 C 0.00 0.00 0.00 0.82 -0.07 39 0 2,749 0
29SEP26 45.00 C 0.89 0.89 0.80 0.70 -0.07 38 4 3,090 +4
29SEP26 46.00 C 0.00 0.00 0.00 0.60 -0.07 38 0 1,593 0
29SEP26 47.00 C 0.68 0.68 0.68 0.51 -0.06 38 5 1,438 0
29SEP26 48.00 C 0.00 0.00 0.00 0.43 -0.06 38 0 2,037 0
29SEP26 49.00 C 0.00 0.00 0.00 0.37 -0.05 38 0 2,495 0
29SEP26 50.00 C 0.46 0.54 0.46 0.31 -0.05 38 20 17,432 +7
29SEP26 52.50 C 0.00 0.00 0.00 0.20 -0.04 38 0 3,047 0
29SEP26 55.00 C 0.34 0.34 0.32 0.13 -0.03 37 42 7,617 -28
29SEP26 57.50 C 0.28 0.28 0.26 0.08 -0.03 37 5 677 +5
29SEP26 60.00 C 0.27 0.28 0.23 0.05 -0.02 37 169 6,635 +169
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 909 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 36 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 39 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 16.92 -0.37 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.48 -0.30 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.02 -0.35 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.54 -0.37 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.06 -0.40 42 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 14.81 -0.27 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.22 -0.42 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.78 -0.37 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.32 -0.40 43 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 12.49 -0.27 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.64 -0.30 42 0 0 0
30DEC26 23.00 C 11.03 11.04 11.03 10.82 -0.30 42 60 30 +30
30DEC26 24.00 C 0.00 0.00 0.00 10.05 -0.22 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.32 -0.18 42 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 8.58 -0.19 41 0 43 0
30DEC26 27.00 C 7.70 7.70 7.70 7.90 -0.17 41 1 125 +1
30DEC26 28.00 C 7.26 7.27 7.26 7.27 -0.22 41 6 25 +6
30DEC26 29.00 C 0.00 0.00 0.00 6.46 -0.39 38 0 62 0
30DEC26 30.00 C 5.45 5.45 5.45 6.22 -0.03 41 1,000 1,124 +994
30DEC26 31.00 C 0.00 0.00 0.00 5.42 -0.22 39 0 15 0
30DEC26 32.00 C 5.05 5.05 4.50 5.01 -0.10 39 7 134 0
30DEC26 33.00 C 4.80 4.80 4.06 4.57 -0.15 39 9 1,505 +3
30DEC26 34.00 C 4.05 4.18 3.89 4.17 -0.15 39 18 484 -6
30DEC26 35.00 C 3.70 3.82 3.51 3.79 -0.12 39 16 837 -2
30DEC26 36.00 C 3.37 3.58 3.13 3.45 -0.07 39 6 7,660 0
30DEC26 37.00 C 3.10 3.14 2.75 3.13 -0.06 39 497 4,163 +464
30DEC26 38.00 C 2.50 2.88 2.50 2.85 -0.03 40 63 3,890 +35
30DEC26 39.00 C 2.27 2.27 2.27 2.56 -0.09 39 1 1,327 +1
30DEC26 40.00 C 2.20 2.48 2.17 2.30 -0.10 39 35 1,113 +1
30DEC26 41.00 C 2.09 2.09 2.09 2.06 -0.10 39 1 2,238 0
30DEC26 42.00 C 1.93 1.93 1.72 1.84 -0.10 39 452 1,799 +406
30DEC26 43.00 C 0.00 0.00 0.00 1.65 -0.10 39 0 221 0
30DEC26 44.00 C 0.00 0.00 0.00 1.47 -0.10 39 0 405 0
30DEC26 45.00 C 1.36 1.38 1.36 1.31 -0.10 39 101 3,223 +101
30DEC26 46.00 C 1.22 1.22 1.22 1.16 -0.11 38 7 149 +1
30DEC26 47.00 C 1.09 1.09 1.09 1.03 -0.10 38 1 169 0
30DEC26 48.00 C 0.00 0.00 0.00 0.92 -0.10 38 0 173 0
30DEC26 49.00 C 0.91 0.98 0.91 0.81 -0.10 38 5 217 +2
30DEC26 50.00 C 0.96 1.00 0.85 0.72 -0.09 38 126 1,401 +105
30DEC26 52.50 C 0.78 0.80 0.71 0.53 -0.08 38 98 1,696 +32
30DEC26 55.00 C 0.00 0.00 0.00 0.38 -0.08 37 0 1,728 0
30DEC26 57.50 C 0.52 0.52 0.52 0.27 -0.08 37 1 395 +1
30DEC26 60.00 C 0.51 0.51 0.51 0.20 -0.06 37 20 839 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 322 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 124 0
30DEC26 67.50 C 0.35 0.35 0.35 0.07 -0.04 36 20 153 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 143 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 74 0
30DEC26 75.00 C 0.30 0.30 0.29 0.03 -0.02 37 7 516 +7
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 26 0
30DEC26 80.00 C 0.22 0.22 0.22 0.01 -0.02 35 50 578 +30
30MAR27 16.00 C 0.00 0.00 0.00 17.18 -0.41 46 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 16.74 -0.37 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.29 -0.39 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.85 -0.39 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.43 -0.37 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.96 -0.41 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.58 -0.37 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.12 -0.39 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.70 -0.39 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.93 -0.38 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.12 -0.40 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.25 -0.53 41 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 10.60 -0.30 42 0 2 0
30MAR27 25.00 C 9.25 9.25 9.20 9.87 -0.30 41 5 22 +5
30MAR27 26.00 C 9.15 9.15 9.15 9.12 -0.47 40 10 10 0
30MAR27 27.00 C 0.00 0.00 0.00 8.49 -0.21 40 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.81 -0.27 39 0 41 0
30MAR27 29.00 C 6.91 7.22 6.91 7.23 -0.25 39 12 20 +10
30MAR27 30.00 C 0.00 0.00 0.00 6.77 -0.14 40 0 66 0
30MAR27 31.00 C 0.00 0.00 0.00 6.20 -0.18 39 0 12 0
30MAR27 32.00 C 5.67 5.77 5.42 5.77 -0.14 39 7 88 +7
30MAR27 33.00 C 5.35 5.35 4.95 5.28 -0.22 39 227 4,191 +165
30MAR27 34.00 C 4.89 4.89 4.89 4.93 -0.11 39 1 5,052 +1
30MAR27 35.00 C 4.45 4.45 4.45 4.53 -0.12 39 1 1,167 +1
30MAR27 36.00 C 0.00 0.00 0.00 4.18 -0.11 39 0 17 0
30MAR27 37.00 C 4.02 4.02 3.72 3.86 -0.09 39 2 50 +1
30MAR27 38.00 C 3.27 3.44 3.27 3.57 -0.09 39 51 51 -5
30MAR27 39.00 C 0.00 0.00 0.00 3.29 -0.07 39 0 0 0
30MAR27 40.00 C 2.80 2.80 2.80 3.06 -0.02 40 5 86 +5
30MAR27 41.00 C 0.00 0.00 0.00 2.83 -0.01 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.60 -0.01 40 0 66 0
30MAR27 43.00 C 0.00 0.00 0.00 2.39 0.00 40 0 208 0
30MAR27 44.00 C 2.34 2.34 2.34 2.20 +0.01 40 1 255 +1
30MAR27 45.00 C 2.06 2.06 2.06 2.02 +0.02 40 95 122 +64
30MAR27 46.00 C 0.00 0.00 0.00 1.86 +0.03 40 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 1.71 +0.03 40 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.57 +0.04 40 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.45 +0.05 40 0 11 0
30MAR27 50.00 C 1.44 1.45 1.41 1.33 +0.05 40 11 116 -8
TOTAL CALL 56,648 790,862 +17,765
27MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
27MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 200 0
27MAR26 28.00 P 0.01 0.01 0.01 0.01 0.00 92 10 181 -10
27MAR26 29.00 P 0.03 0.04 0.01 0.02 -0.02 81 155 1,394 -53
27MAR26 30.00 P 0.10 0.11 0.03 0.06 -0.04 76 458 864 +138
27MAR26 31.00 P 0.25 0.32 0.10 0.15 -0.10 68 1,102 1,803 +244
27MAR26 32.00 P 0.70 0.79 0.27 0.36 -0.18 61 5,399 2,003 +885
27MAR26 33.00 P 1.20 1.54 0.65 0.83 -0.17 57 3,149 790 -14
27MAR26 34.00 P 1.66 2.08 1.42 1.67 -0.02 70 823 1,060 -151
27MAR26 35.00 P 3.05 3.20 2.74 2.62 +0.12 88 12 401 -5
27MAR26 36.00 P 3.80 3.98 3.50 3.61 +0.17 108 302 559 -84
27MAR26 37.00 P 5.59 5.59 5.59 4.51 +0.10 96 3 61 0
27MAR26 38.00 P 0.00 0.00 0.00 5.48 +0.14 0 0 62 0
27MAR26 39.00 P 0.00 0.00 0.00 6.53 +0.17 137 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 7.53 +0.18 153 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 8.48 +0.14 0 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 9.51 +0.17 168 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 10.52 +0.18 189 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 11.50 +0.16 184 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 12.62 +0.28 262 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 166 0 46 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 151 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 614 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 171 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10,748 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 754 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 913 0
30MAR26 28.00 P 0.02 0.02 0.02 0.01 -0.02 58 92 2,156 -5
30MAR26 29.00 P 0.05 0.08 0.04 0.02 -0.06 51 87 4,249 -44
30MAR26 30.00 P 0.12 0.19 0.07 0.06 -0.11 48 1,548 5,411 -522
30MAR26 31.00 P 0.35 0.49 0.16 0.18 -0.17 46 1,660 6,358 -127
30MAR26 32.00 P 0.60 0.90 0.37 0.45 -0.16 45 3,730 7,354 -1,175
30MAR26 33.00 P 1.60 1.64 0.78 0.95 -0.17 45 1,519 7,274 -363
30MAR26 34.00 P 2.00 2.30 1.45 1.74 -0.04 51 1,025 9,476 -174
30MAR26 35.00 P 2.41 3.38 2.41 2.62 +0.05 56 169 23,306 -160
30MAR26 36.00 P 3.60 3.65 3.40 3.61 +0.16 69 1,202 8,583 -102
30MAR26 37.00 P 4.60 5.30 4.60 4.64 +0.23 86 172 6,818 -34
30MAR26 38.00 P 5.60 6.44 5.60 5.57 +0.11 87 165 5,847 -9
30MAR26 39.00 P 6.50 6.50 6.50 6.62 +0.17 107 1 8,825 -1
30MAR26 40.00 P 8.53 8.53 7.50 7.58 +0.11 111 83 21,276 -378
30MAR26 41.00 P 8.85 8.85 8.85 8.63 +0.26 130 220 4,194 -1,500
30MAR26 42.00 P 0.00 0.00 0.00 9.58 +0.20 130 19 6,414 -9,785
30MAR26 43.00 P 11.25 11.25 11.25 10.60 +0.23 144 2 2,883 -838
30MAR26 44.00 P 0.00 0.00 0.00 11.82 +0.39 192 0 667 -635
30MAR26 45.00 P 11.74 11.74 11.74 12.82 +0.39 202 10 826 -10
30MAR26 46.00 P 0.00 0.00 0.00 13.88 +0.16 220 0 764 -59
30MAR26 47.00 P 14.80 14.80 14.80 14.48 +0.05 0 25 721 -25
30MAR26 48.00 P 15.86 16.00 15.86 15.58 +0.18 182 55 5,239 -55
30MAR26 49.00 P 0.00 0.00 0.00 16.58 +0.21 189 0 452 0
30MAR26 50.00 P 0.00 0.00 0.00 17.69 +0.25 224 0 3,218 0
30MAR26 52.50 P 20.25 20.25 20.25 20.10 +0.16 220 3 2,739 0
30MAR26 55.00 P 0.00 0.00 0.00 22.61 +0.18 240 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 25.34 +0.36 308 0 492 0
30MAR26 60.00 P 27.46 28.42 27.46 27.67 +0.35 289 656 1,110 -185
30MAR26 62.50 P 0.00 0.00 0.00 30.17 +0.30 303 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.58 +0.15 288 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.08 +0.21 301 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.65 +0.22 337 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.08 +0.16 324 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.58 +0.21 335 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.08 +0.15 346 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 47.58 +0.15 357 0 390 -133
30MAR26 82.50 P 0.00 0.00 0.00 50.08 +0.15 367 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 52.60 +0.17 385 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 55.08 +0.16 386 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 57.58 +0.15 395 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 60.09 +0.16 408 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 62.57 +0.14 406 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 65.02 +0.09 381 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 67.58 +0.21 428 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 70.29 +0.36 506 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 72.53 +0.10 412 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 75.09 +0.16 455 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 77.54 +0.11 434 0 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02APR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 7 0
02APR26 27.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 30 0
02APR26 28.00 P 0.07 0.07 0.07 0.05 -0.02 59 3 174 0
02APR26 29.00 P 0.13 0.13 0.09 0.10 -0.05 56 7 12 +7
02APR26 30.00 P 0.34 0.34 0.17 0.19 -0.09 52 71 120 +19
02APR26 31.00 P 0.40 0.60 0.30 0.37 -0.11 50 251 259 -56
02APR26 32.00 P 0.75 1.02 0.55 0.67 -0.14 47 213 221 -8
02APR26 33.00 P 1.13 1.76 1.05 1.16 -0.13 47 106 94 0
02APR26 34.00 P 2.00 2.00 1.96 1.88 -0.06 49 29 92 +2
02APR26 35.00 P 0.00 0.00 0.00 2.67 0.00 49 0 0 0
02APR26 36.00 P 3.96 3.96 3.96 3.61 +0.07 55 1 1 +1
02APR26 37.00 P 0.00 0.00 0.00 4.64 +0.20 68 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 5.57 +0.11 69 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 6.68 +0.23 93 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 7.69 +0.22 103 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 8.69 +0.26 112 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 9.75 +0.37 128 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 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 69 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 132 0
29APR26 23.00 P 0.05 0.05 0.05 0.02 +0.01 51 6 638 +6
29APR26 24.00 P 0.00 0.00 0.00 0.03 0.00 48 0 503 0
29APR26 25.00 P 0.12 0.13 0.12 0.05 0.00 46 136 2,899 0
29APR26 26.00 P 0.17 0.20 0.14 0.10 +0.01 46 160 1,147 -75
29APR26 27.00 P 0.24 0.28 0.21 0.17 +0.01 45 386 1,882 +125
29APR26 28.00 P 0.31 0.42 0.27 0.28 0.00 44 481 1,751 +277
29APR26 29.00 P 0.46 0.59 0.40 0.44 -0.01 43 834 2,587 +440
29APR26 30.00 P 0.85 0.89 0.56 0.66 -0.03 42 1,352 7,957 +438
29APR26 31.00 P 1.20 1.24 0.88 0.97 -0.03 41 1,566 5,041 +484
29APR26 32.00 P 1.50 1.71 1.19 1.38 0.00 41 1,313 4,491 +102
29APR26 33.00 P 1.78 2.31 1.66 1.90 +0.03 41 1,862 4,874 +167
29APR26 34.00 P 2.40 2.86 2.25 2.54 +0.03 42 609 5,332 +438
29APR26 35.00 P 3.23 3.88 3.13 3.27 +0.14 43 46 8,918 +7
29APR26 36.00 P 4.00 4.42 3.93 4.07 +0.16 44 10 3,497 +8
29APR26 37.00 P 0.00 0.00 0.00 4.92 +0.12 46 0 3,752 0
29APR26 38.00 P 0.00 0.00 0.00 5.73 +0.08 44 0 1,920 0
29APR26 39.00 P 0.00 0.00 0.00 6.79 +0.08 51 0 2,086 0
29APR26 40.00 P 0.00 0.00 0.00 7.77 +0.30 55 0 295 0
29APR26 41.00 P 9.06 9.06 9.06 8.70 +0.20 56 1 268 -1
29APR26 42.00 P 10.18 10.18 10.18 9.75 +0.36 63 11 112 -1
29APR26 43.00 P 0.00 0.00 0.00 10.68 +0.31 63 0 166 0
29APR26 44.00 P 0.00 0.00 0.00 11.82 +0.39 75 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 12.82 +0.39 79 0 3 0
29APR26 46.00 P 0.00 0.00 0.00 13.88 +0.16 86 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 14.72 +0.29 81 0 5 0
29APR26 48.00 P 0.00 0.00 0.00 15.74 +0.34 85 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 16.94 +0.57 100 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 17.72 +0.28 90 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 20.18 +0.24 95 0 0 -1
29APR26 55.00 P 0.00 0.00 0.00 22.94 +0.51 119 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.34 +0.36 120 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.71 +0.31 118 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.44 +0.54 139 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 32.71 +0.28 129 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.21 +0.31 135 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 37.71 +0.28 140 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.24 +0.32 148 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 42.71 +0.31 150 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.22 +0.29 156 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 47.94 +0.50 177 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 0.00 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 16 0
28MAY26 21.00 P 0.09 0.10 0.09 0.02 -0.01 46 20 36 +20
28MAY26 22.00 P 0.10 0.10 0.10 0.03 -0.02 44 5 178 +5
28MAY26 23.00 P 0.16 0.16 0.16 0.05 -0.03 43 30 107 -30
28MAY26 24.00 P 0.23 0.23 0.21 0.09 -0.04 43 9 110 +9
28MAY26 25.00 P 0.27 0.30 0.26 0.15 -0.05 42 20 633 +20
28MAY26 26.00 P 0.37 0.40 0.36 0.24 -0.06 42 228 1,330 +149
28MAY26 27.00 P 0.50 0.50 0.45 0.38 -0.06 42 191 1,712 +138
28MAY26 28.00 P 0.78 0.79 0.63 0.56 -0.07 42 116 1,418 +98
28MAY26 29.00 P 0.80 1.02 0.80 0.80 -0.06 41 296 2,429 +41
28MAY26 30.00 P 1.15 1.38 1.06 1.11 -0.03 41 1,147 3,601 +684
28MAY26 31.00 P 1.43 1.74 1.42 1.48 +0.01 41 1,299 3,142 +189
28MAY26 32.00 P 1.90 2.24 1.78 1.91 +0.02 41 1,678 3,809 +762
28MAY26 33.00 P 2.49 2.82 2.28 2.44 +0.05 41 1,153 3,756 -50
28MAY26 34.00 P 3.00 3.18 2.75 3.03 +0.03 41 506 2,220 +82
28MAY26 35.00 P 3.75 3.96 3.75 3.74 +0.09 42 43 2,288 +15
28MAY26 36.00 P 0.00 0.00 0.00 4.39 +0.05 41 0 580 0
28MAY26 37.00 P 0.00 0.00 0.00 5.33 +0.18 44 0 1,314 0
28MAY26 38.00 P 0.00 0.00 0.00 6.16 +0.16 45 0 969 0
28MAY26 39.00 P 0.00 0.00 0.00 7.03 +0.21 46 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 7.93 +0.29 47 0 81 0
28MAY26 41.00 P 0.00 0.00 0.00 8.88 +0.30 49 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 9.85 +0.35 52 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.80 +0.39 53 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 11.82 +0.39 57 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.82 +0.39 60 0 5 0
28MAY26 46.00 P 0.00 0.00 0.00 13.88 +0.16 65 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 14.82 +0.39 66 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.84 +0.44 69 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.94 +0.57 75 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.72 +0.28 69 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 20.27 +0.33 77 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.94 +0.51 90 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.34 +0.36 91 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.75 +0.35 92 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.44 +0.54 106 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.71 +0.28 99 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.35 +0.45 111 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 37.71 +0.28 107 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.24 +0.32 113 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 42.88 +0.48 124 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 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.09 0.09 0.09 0.01 -0.01 42 12 12 +12
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 20.00 P 0.12 0.13 0.12 0.03 -0.01 44 926 4,835 +922
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 340 0
29JUN26 22.00 P 0.21 0.21 0.21 0.09 -0.02 43 30 105 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 53 0
29JUN26 24.00 P 0.35 0.35 0.35 0.21 -0.04 42 10 170 0
29JUN26 25.00 P 0.46 0.46 0.42 0.32 -0.04 42 9 764 +7
29JUN26 26.00 P 0.60 0.61 0.60 0.46 -0.04 42 200 1,396 -200
29JUN26 27.00 P 0.71 0.76 0.71 0.64 -0.05 41 111 1,643 +110
29JUN26 28.00 P 0.97 1.06 0.94 0.87 -0.05 41 121 4,054 -120
29JUN26 29.00 P 1.09 1.36 1.09 1.15 -0.03 41 12 3,896 +11
29JUN26 30.00 P 1.40 1.66 1.34 1.48 0.00 41 58 4,864 +4
29JUN26 31.00 P 1.90 2.12 1.74 1.87 +0.02 40 203 8,141 -6
29JUN26 32.00 P 2.38 2.67 2.13 2.32 +0.04 40 412 6,003 +73
29JUN26 33.00 P 2.97 3.25 2.63 2.84 +0.07 40 2,063 8,624 -494
29JUN26 34.00 P 3.33 3.73 3.22 3.41 +0.06 40 257 11,237 +44
29JUN26 35.00 P 3.89 4.62 3.89 4.07 +0.09 40 7 11,534 -1
29JUN26 36.00 P 0.00 0.00 0.00 4.84 +0.16 41 1,060 6,282 +1,060
29JUN26 37.00 P 0.00 0.00 0.00 5.63 +0.05 42 0 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 6.24 -0.14 39 1 10,181 0
29JUN26 39.00 P 7.34 7.34 7.34 7.20 +0.01 42 1 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 8.12 +0.17 44 0 13,468 0
29JUN26 41.00 P 9.35 9.35 9.35 9.10 +0.30 46 1 9,230 +1
29JUN26 42.00 P 0.00 0.00 0.00 9.91 +0.23 45 0 2,326 0
29JUN26 43.00 P 0.00 0.00 0.00 10.88 +0.29 47 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 11.82 +0.31 48 0 3,079 0
29JUN26 45.00 P 12.86 12.86 12.86 12.82 +0.39 50 3 17,834 0
29JUN26 46.00 P 14.17 14.17 14.17 13.88 +0.16 55 60 925 0
29JUN26 47.00 P 0.00 0.00 0.00 14.82 +0.39 55 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 15.84 +0.44 58 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 16.94 +0.53 63 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 17.77 +0.33 60 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 20.27 +0.33 65 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 22.94 +0.51 75 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 25.34 +0.36 77 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 27.75 +0.35 77 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.44 +0.54 88 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 32.77 +0.34 86 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.35 +0.45 93 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.82 +0.39 95 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.27 +0.35 96 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.88 +0.48 104 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.23 +0.30 100 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.94 +0.50 112 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.16 +0.23 102 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.74 +0.31 109 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.23 +0.31 111 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.71 +0.28 113 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.23 +0.30 116 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 62.67 +0.24 116 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.24 +0.31 122 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 67.73 +0.33 123 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.29 +0.36 128 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 72.72 +0.29 127 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.23 +0.30 130 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 77.73 +0.30 132 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.06 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.07 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.07 38 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.09 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.09 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.10 38 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.12 38 0 1,007 0
29SEP26 21.00 P 0.39 0.39 0.39 0.15 -0.15 38 2 237 0
29SEP26 22.00 P 0.47 0.47 0.47 0.23 -0.18 38 2 364 +2
29SEP26 23.00 P 0.63 0.63 0.63 0.35 -0.20 38 50 679 +50
29SEP26 24.00 P 0.75 0.75 0.75 0.50 -0.20 38 2 359 +2
29SEP26 25.00 P 0.95 0.97 0.95 0.68 -0.22 38 10 665 +2
29SEP26 26.00 P 0.00 0.00 0.00 0.91 -0.21 39 0 1,484 0
29SEP26 27.00 P 1.50 1.50 1.50 1.19 -0.18 39 30 1,250 0
29SEP26 28.00 P 1.73 1.73 1.73 1.52 -0.10 39 30 4,932 +30
29SEP26 29.00 P 0.00 0.00 0.00 1.88 -0.07 39 0 2,017 0
29SEP26 30.00 P 2.32 2.41 2.32 2.32 +0.03 40 20 8,467 +9
29SEP26 31.00 P 2.69 2.69 2.69 2.74 +0.04 39 1 1,643 0
29SEP26 32.00 P 3.40 3.47 3.40 3.21 +0.04 39 83 2,837 +78
29SEP26 33.00 P 0.00 0.00 0.00 3.74 +0.09 39 0 4,078 0
29SEP26 34.00 P 4.47 4.63 4.47 4.33 +0.10 39 61 1,987 -4
29SEP26 35.00 P 4.96 5.15 4.96 4.95 +0.12 39 18 9,385 -16
29SEP26 36.00 P 5.66 5.66 5.57 5.62 +0.10 39 61 22,360 +61
29SEP26 37.00 P 6.68 6.68 6.66 6.46 +0.27 41 40 5,156 0
29SEP26 38.00 P 0.00 0.00 0.00 7.19 +0.31 41 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 7.98 +0.16 42 0 9,160 0
29SEP26 40.00 P 0.00 0.00 0.00 8.73 +0.12 41 0 4,669 0
29SEP26 41.00 P 0.00 0.00 0.00 9.61 +0.18 42 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 10.40 +0.13 42 19 857 0
29SEP26 43.00 P 10.97 10.97 10.97 11.16 +0.19 40 1 2,677 +1
29SEP26 44.00 P 0.00 0.00 0.00 12.17 +0.16 43 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 13.18 +0.28 45 0 5,232 0
29SEP26 46.00 P 0.00 0.00 0.00 14.13 +0.33 46 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.07 +0.35 47 0 457 0
29SEP26 48.00 P 0.00 0.00 0.00 15.84 +0.20 44 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 16.94 +0.49 48 0 891 0
29SEP26 50.00 P 0.00 0.00 0.00 17.77 +0.24 46 0 7,647 0
29SEP26 52.50 P 0.00 0.00 0.00 20.27 +0.33 50 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 22.94 +0.51 57 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 25.34 +0.36 58 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 27.83 +0.43 61 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 30.44 +0.54 67 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 32.77 +0.34 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.35 +0.45 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.82 +0.39 72 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.27 +0.35 73 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.88 +0.48 79 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.23 +0.30 77 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.94 +0.50 85 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.19 +0.26 80 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.74 +0.31 84 0 0 0
30DEC26 16.00 P 0.23 0.24 0.23 0.07 -0.03 41 6 10 +6
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.04 40 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 -0.05 41 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.04 41 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.06 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.06 40 0 0 0
30DEC26 19.50 P 0.48 0.48 0.48 0.27 -0.07 40 2 16 +2
30DEC26 20.00 P 0.59 0.59 0.54 0.32 -0.08 40 32 545 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.08 40 0 154 0
30DEC26 22.00 P 0.86 0.86 0.86 0.60 -0.08 40 100 293 +100
30DEC26 23.00 P 0.96 0.96 0.96 0.77 -0.09 40 2 11 +2
30DEC26 24.00 P 1.23 1.23 1.23 0.99 -0.08 40 50 572 -22
30DEC26 25.00 P 1.39 1.45 1.39 1.24 -0.08 40 2 1,381 +1
30DEC26 26.00 P 1.74 1.74 1.74 1.52 -0.07 40 100 496 +97
30DEC26 27.00 P 1.87 1.87 1.87 1.85 -0.02 40 2 747 +2
30DEC26 28.00 P 2.26 2.26 2.24 2.21 +0.03 40 105 918 0
30DEC26 29.00 P 2.45 2.61 2.45 2.57 +0.05 40 36 1,282 +34
30DEC26 30.00 P 3.00 3.14 3.00 2.97 +0.07 40 135 4,760 +10
30DEC26 31.00 P 3.37 3.66 3.29 3.42 +0.05 39 141 2,255 +126
30DEC26 32.00 P 3.93 4.14 3.85 3.82 +0.02 38 39 5,310 +35
30DEC26 33.00 P 4.68 4.68 4.68 4.42 +0.10 39 10 2,448 0
30DEC26 34.00 P 0.00 0.00 0.00 5.00 +0.12 39 0 1,543 0
30DEC26 35.00 P 5.50 5.50 5.50 5.61 +0.13 39 1 3,707 +1
30DEC26 36.00 P 6.46 6.52 6.16 6.26 +0.14 39 400 7,466 -105
30DEC26 37.00 P 0.00 0.00 0.00 7.07 +0.25 40 0 3,165 0
30DEC26 38.00 P 7.93 7.93 7.93 7.71 +0.03 40 2 4,444 -2
30DEC26 39.00 P 0.00 0.00 0.00 8.50 +0.09 40 0 2,158 0
30DEC26 40.00 P 0.00 0.00 0.00 9.06 -0.11 38 0 1,995 0
30DEC26 41.00 P 0.00 0.00 0.00 10.07 +0.11 41 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 10.87 +0.22 41 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.73 +0.14 41 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 12.58 +0.16 41 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.42 +0.14 41 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.29 +0.15 41 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.18 +0.19 42 0 274 0
30DEC26 48.00 P 16.33 16.33 16.24 16.09 +0.19 42 30 48 -4
30DEC26 49.00 P 0.00 0.00 0.00 17.01 +0.18 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.91 +0.16 42 0 127 0
30DEC26 52.50 P 0.00 0.00 0.00 20.29 +0.20 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.94 +0.51 49 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 25.34 +0.36 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.83 +0.43 53 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 30.44 +0.54 57 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 32.77 +0.34 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.35 +0.43 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.82 +0.39 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.27 +0.35 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.88 +0.48 68 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.26 +0.33 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.94 +0.50 73 0 0 0
30MAR27 16.00 P 0.37 0.37 0.37 0.18 -0.01 43 1 242 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30MAR27 17.00 P 0.44 0.44 0.44 0.25 -0.02 42 2 2 +2
30MAR27 17.50 P 0.00 0.00 0.00 0.29 -0.03 42 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 -0.03 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.52 -0.03 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.60 -0.03 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 0.76 -0.03 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 -0.04 41 0 6 0
30MAR27 23.00 P 1.30 1.30 1.30 1.17 -0.03 41 1 75 +1
30MAR27 24.00 P 0.00 0.00 0.00 1.43 -0.03 41 0 105 0
30MAR27 25.00 P 1.76 1.81 1.73 1.71 0.00 41 15 71 +5
30MAR27 26.00 P 0.00 0.00 0.00 2.02 +0.04 41 0 302 0
30MAR27 27.00 P 2.40 2.42 2.40 2.31 +0.03 40 101 480 0
30MAR27 28.00 P 2.79 2.79 2.79 2.64 +0.02 40 100 220 +27
30MAR27 29.00 P 0.00 0.00 0.00 3.03 +0.03 39 0 422 0
30MAR27 30.00 P 3.45 3.45 3.45 3.45 +0.02 39 5 322 0
30MAR27 31.00 P 0.00 0.00 0.00 3.91 +0.05 39 0 131 0
30MAR27 32.00 P 4.45 4.45 4.45 4.40 +0.07 39 1 186 0
30MAR27 33.00 P 0.00 0.00 0.00 4.94 +0.07 38 0 4,002 0
30MAR27 34.00 P 0.00 0.00 0.00 5.51 +0.08 38 0 5,107 0
30MAR27 35.00 P 6.06 6.06 6.06 6.12 +0.11 38 30 1,031 +30
30MAR27 36.00 P 6.62 6.70 6.59 6.77 +0.13 38 4 126 +3
30MAR27 37.00 P 0.00 0.00 0.00 7.54 +0.20 39 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.22 +0.17 39 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.74 -0.03 38 0 21 0
30MAR27 40.00 P 9.52 9.52 9.52 9.71 +0.19 40 5 17 +5
30MAR27 41.00 P 0.00 0.00 0.00 10.49 +0.21 40 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.28 +0.12 40 0 25 0
30MAR27 43.00 P 0.00 0.00 0.00 12.08 +0.22 40 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 12.90 +0.23 40 0 130 0
30MAR27 45.00 P 14.05 14.05 14.00 13.81 +0.38 41 3 3 +3
30MAR27 46.00 P 0.00 0.00 0.00 14.60 +0.15 40 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.53 +0.21 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.33 +0.15 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.25 +0.18 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.13 +0.32 41 0 0 0
TOTAL PUT 47,501 609,603 -8,858
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$ 17.32
30MAR26 3.90 C 0.00 0.00 0.00 13.42 +0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 13.32 +0.14 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 13.22 +0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.12 +0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.02 +0.14 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.92 +0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.82 +0.14 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.72 +0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.62 +0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.52 +0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.42 +0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.32 +0.14 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.07 +0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.82 +0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.57 +0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.32 +0.14 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.07 +0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.82 +0.14 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.57 +0.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 10.32 +0.14 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.07 +0.14 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.82 +0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.57 +0.14 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 9.32 +0.14 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.07 +0.14 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.82 +0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.57 +0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.32 +0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.07 +0.14 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.82 +0.14 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 7.57 +0.14 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 7.32 +0.14 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.82 +0.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.32 +0.14 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 5.82 +0.14 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.32 +0.13 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 4.82 +0.13 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.32 +0.13 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.83 +0.14 90 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.33 +0.14 78 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.83 +0.08 66 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.34 +0.05 65 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 1.87 +0.10 66 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 1.43 +0.08 66 0 7 0
30MAR26 16.50 C 0.00 0.00 0.00 1.05 +0.06 68 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.70 +0.02 65 0 9 0
30MAR26 17.50 C 0.68 0.68 0.43 0.45 0.00 65 3 8 0
30MAR26 18.00 C 0.44 0.44 0.26 0.28 0.00 67 5 6 0
30MAR26 18.50 C 0.21 0.21 0.13 0.16 -0.01 67 3 21 +3
30MAR26 19.00 C 0.33 0.33 0.08 0.08 -0.01 66 43 86 0
30MAR26 19.50 C 0.12 0.12 0.05 0.04 -0.01 66 2 36 +2
30MAR26 20.00 C 0.03 0.03 0.02 0.02 -0.01 67 2 9 0
30MAR26 21.00 C 0.01 0.01 0.01 0.01 0.00 76 1 53 -1
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 119 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 361 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 126 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 132 0 145 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 156 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 167 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 177 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 187 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 197 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 215 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 223 0 6 0
29APR26 11.50 C 0.00 0.00 0.00 5.85 +0.12 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.36 +0.16 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.87 +0.11 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.39 +0.12 52 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.92 +0.02 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.43 +0.13 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.03 +0.06 52 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.63 -0.02 53 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 2.25 -0.03 53 0 3 0
29APR26 16.00 C 1.84 1.84 1.80 1.92 +0.04 54 2 12 +1
29APR26 16.50 C 0.00 0.00 0.00 1.57 +0.01 52 0 1 0
29APR26 17.00 C 1.34 1.34 1.25 1.31 -0.01 52 6 11 +6
29APR26 17.50 C 0.00 0.00 0.00 1.06 -0.01 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.86 0.00 52 0 3 0
29APR26 18.50 C 0.00 0.00 0.00 0.68 -0.02 52 0 18 0
29APR26 19.00 C 0.81 0.81 0.81 0.53 -0.03 52 2 30 0
29APR26 19.50 C 0.00 0.00 0.00 0.42 -0.03 52 0 51 0
29APR26 20.00 C 0.60 0.60 0.50 0.32 -0.03 52 2 28 0
29APR26 21.00 C 0.32 0.32 0.26 0.19 -0.02 52 2 54 0
29APR26 22.00 C 0.18 0.18 0.10 0.11 -0.02 53 14 35 -9
29APR26 23.00 C 0.08 0.08 0.08 0.06 -0.01 53 8 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 0.00 54 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 58 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 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 81 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 5.90 +0.13 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.36 +0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.87 +0.04 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.42 -0.03 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.00 -0.05 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.54 -0.06 43 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.17 -0.07 46 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.78 -0.08 46 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.51 -0.01 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.13 -0.07 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.90 0.00 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.61 +0.01 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.36 +0.02 48 0 1 0
28MAY26 18.00 C 0.00 0.00 0.00 1.16 +0.02 49 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.98 +0.01 49 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 0.82 +0.01 49 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.69 0.00 49 0 16 0
28MAY26 20.00 C 0.00 0.00 0.00 0.57 0.00 49 0 78 0
28MAY26 21.00 C 0.00 0.00 0.00 0.39 0.00 49 0 123 0
28MAY26 22.00 C 0.00 0.00 0.00 0.26 0.00 49 0 46 0
28MAY26 23.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.08 0.00 50 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 0.00 50 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 0.00 50 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 50 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 54 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 59 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 12.75 +0.14 100 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.65 +0.14 96 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.55 +0.14 91 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.45 +0.14 86 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.35 +0.14 77 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.10 +0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.85 +0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.60 +0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.36 +0.12 84 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.11 +0.11 77 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.86 +0.18 69 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.61 +0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.36 +0.11 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.11 +0.17 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.86 +0.10 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.62 +0.14 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.37 +0.18 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.12 +0.12 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.87 +0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.62 +0.13 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.38 +0.18 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.09 +0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.88 +0.07 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.64 +0.06 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.39 +0.16 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.90 +0.06 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.42 +0.15 49 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.90 +0.09 38 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.42 +0.06 40 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.98 +0.04 44 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.51 -0.09 43 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 4.14 -0.05 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.74 +0.01 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.36 -0.01 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.06 -0.02 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.71 -0.04 49 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.38 +0.01 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.14 -0.03 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.89 +0.01 50 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 1.65 0.00 49 0 31 0
29JUN26 18.00 C 0.00 0.00 0.00 1.44 0.00 49 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.25 -0.01 49 0 64 0
29JUN26 19.00 C 1.19 1.19 1.19 1.08 -0.02 49 15 47 +15
29JUN26 19.50 C 0.97 0.97 0.97 0.92 -0.03 49 15 22 +11
29JUN26 20.00 C 0.91 0.91 0.90 0.80 -0.02 49 16 52 -7
29JUN26 21.00 C 0.00 0.00 0.00 0.59 -0.02 49 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.43 -0.02 49 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.31 -0.01 49 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.01 49 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 50 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 49 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 8.88 +0.14 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.63 +0.14 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.39 +0.14 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.14 +0.07 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.90 +0.09 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.66 +0.08 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.42 +0.15 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.90 +0.06 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.42 +0.05 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.06 +0.13 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.53 +0.03 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.15 -0.02 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.77 -0.01 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.37 -0.03 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.04 -0.07 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.75 +0.01 47 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.43 -0.05 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.11 +0.02 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.85 -0.07 46 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.62 0.00 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.42 +0.01 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.20 0.00 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.01 +0.01 47 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.83 0.00 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.66 0.00 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.51 -0.01 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.37 -0.01 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.12 -0.02 47 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.93 -0.02 48 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 0.76 -0.01 48 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 +0.04 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.52 0.00 48 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.43 0.00 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 -0.01 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 0.00 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.18 +0.06 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.78 0.00 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.46 +0.04 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.05 -0.04 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.71 -0.06 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.46 +0.01 46 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.10 -0.05 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.87 -0.01 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.60 +0.04 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.34 -0.02 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.11 +0.02 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.93 +0.01 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.73 +0.01 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.53 0.00 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.35 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.19 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.03 0.00 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.88 -0.01 47 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.62 -0.01 47 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.39 -0.02 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.23 +0.04 48 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 1.04 -0.01 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.91 +0.01 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.79 +0.02 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.58 +0.01 48 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.50 0.00 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.43 -0.01 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 -0.01 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.32 -0.01 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.01 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.40 +0.03 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.08 +0.03 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.75 +0.01 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.41 -0.03 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.11 0.00 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.82 0.00 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.53 -0.03 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.27 +0.02 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.01 -0.02 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.78 -0.02 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.56 -0.02 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.35 0.00 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.19 +0.01 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.99 -0.01 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.81 0.00 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.66 +0.01 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.49 +0.01 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.36 0.00 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.09 0.00 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.83 -0.01 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.66 +0.04 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.44 +0.01 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.28 +0.01 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 1.13 0.00 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.98 -0.05 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.90 -0.01 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.80 -0.01 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.63 -0.01 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 -0.01 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
TOTAL CALL 141 4,884 +21
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 514 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 505 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 497 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 489 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 481 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 473 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 466 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 458 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 451 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 444 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 431 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 399 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 384 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 370 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 357 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 344 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 320 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 308 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 297 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 286 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 276 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 245 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 236 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 201 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 169 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 44 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 76 0
30MAR26 15.50 P 0.02 0.04 0.02 0.04 -0.04 65 7 103 0
30MAR26 16.00 P 0.10 0.10 0.10 0.10 -0.06 65 2 25 +2
30MAR26 16.50 P 0.15 0.18 0.15 0.22 -0.08 67 2 44 0
30MAR26 17.00 P 0.15 0.36 0.15 0.40 -0.12 68 8 42 0
30MAR26 17.50 P 0.00 0.00 0.00 0.66 -0.14 69 0 83 0
30MAR26 18.00 P 0.00 0.00 0.00 0.96 -0.14 67 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 1.34 -0.15 68 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 1.76 -0.16 67 0 51 0
30MAR26 19.50 P 0.00 0.00 0.00 2.22 -0.15 68 0 58 0
30MAR26 20.00 P 2.40 2.40 2.40 2.70 -0.14 70 2 162 +1
30MAR26 21.00 P 0.00 0.00 0.00 3.79 -0.10 122 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 4.82 -0.03 152 1 98 0
30MAR26 23.00 P 0.00 0.00 0.00 5.78 -0.08 159 0 84 0
30MAR26 24.00 P 0.00 0.00 0.00 6.79 -0.12 181 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 7.74 -0.17 177 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.77 -0.18 205 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.77 -0.18 220 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.74 -0.11 218 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.81 -0.11 264 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.74 -0.21 243 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 13.76 -0.16 266 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.79 -0.16 294 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.72 -0.20 261 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.75 -0.19 294 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29APR26 13.00 P 0.06 0.06 0.06 0.05 -0.02 55 15 15 +15
29APR26 13.50 P 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 -0.05 53 0 10 0
29APR26 14.50 P 0.23 0.23 0.23 0.19 -0.06 53 15 35 +15
29APR26 15.00 P 0.25 0.32 0.25 0.28 -0.08 53 3 13 +3
29APR26 15.50 P 0.00 0.00 0.00 0.41 -0.09 54 0 17 0
29APR26 16.00 P 0.00 0.00 0.00 0.57 -0.09 54 0 8 0
29APR26 16.50 P 0.00 0.00 0.00 0.76 -0.09 54 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 0.99 -0.11 54 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.24 -0.12 54 0 14 0
29APR26 18.00 P 1.30 1.30 1.30 1.54 -0.10 54 1 7 +1
29APR26 18.50 P 0.00 0.00 0.00 1.87 -0.10 55 0 17 0
29APR26 19.00 P 0.00 0.00 0.00 2.19 -0.10 53 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 2.65 -0.02 57 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 3.07 -0.05 59 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 3.90 -0.09 58 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 4.89 -0.01 66 1 51 0
29APR26 23.00 P 0.00 0.00 0.00 5.78 -0.08 63 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 6.89 -0.02 82 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 7.89 -0.02 89 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.86 -0.09 93 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.77 -0.18 88 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.76 -0.09 91 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.83 -0.09 107 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.81 -0.14 110 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.79 -0.13 111 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.86 -0.09 126 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 15.82 -0.10 125 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 16.86 -0.08 135 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.26 -0.04 50 0 30 0
28MAY26 14.50 P 0.00 0.00 0.00 0.36 -0.05 50 0 3 0
28MAY26 15.00 P 0.00 0.00 0.00 0.49 -0.06 50 0 6 0
28MAY26 15.50 P 0.00 0.00 0.00 0.65 -0.07 50 0 29 0
28MAY26 16.00 P 0.00 0.00 0.00 0.83 -0.08 51 0 22 0
28MAY26 16.50 P 0.00 0.00 0.00 1.04 -0.09 51 0 1 0
28MAY26 17.00 P 1.22 1.22 1.22 1.28 -0.09 51 1 30 0
28MAY26 17.50 P 0.00 0.00 0.00 1.55 -0.09 51 0 31 0
28MAY26 18.00 P 1.91 1.91 1.91 1.84 -0.12 51 10 23 -2
28MAY26 18.50 P 0.00 0.00 0.00 2.13 -0.11 50 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.53 0.00 52 0 66 0
28MAY26 19.50 P 0.00 0.00 0.00 2.90 -0.13 53 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 3.29 -0.02 53 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 4.13 0.00 55 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.99 -0.08 56 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 5.97 0.00 61 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 6.89 -0.02 62 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 7.89 -0.04 68 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.86 -0.09 71 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.87 -0.08 76 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.87 -0.07 81 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.84 -0.08 82 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.81 -0.14 84 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.86 -0.08 92 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.86 -0.09 96 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.82 -0.13 96 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.86 -0.08 103 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 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 78 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.03 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 -0.04 50 0 0 0
29JUN26 13.00 P 0.31 0.31 0.31 0.28 -0.05 50 15 30 +15
29JUN26 13.50 P 0.00 0.00 0.00 0.38 -0.06 50 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.50 -0.07 50 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.64 -0.09 50 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.81 -0.09 50 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 1.00 -0.08 50 0 57 0
29JUN26 16.00 P 0.00 0.00 0.00 1.22 -0.07 51 0 54 0
29JUN26 16.50 P 0.00 0.00 0.00 1.45 -0.07 50 0 15 0
29JUN26 17.00 P 1.45 1.67 1.45 1.70 -0.08 50 30 17 -8
29JUN26 17.50 P 1.94 1.94 1.94 1.96 -0.12 49 15 46 -14
29JUN26 18.00 P 0.00 0.00 0.00 2.26 -0.12 49 0 154 0
29JUN26 18.50 P 0.00 0.00 0.00 2.58 -0.13 49 0 137 0
29JUN26 19.00 P 0.00 0.00 0.00 2.98 -0.08 51 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 3.35 -0.08 51 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.72 -0.08 51 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 4.53 -0.08 52 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 5.39 -0.05 53 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.24 -0.04 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 7.19 -0.05 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.14 -0.03 57 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 9.09 -0.06 59 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 10.07 -0.06 61 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 11.02 -0.04 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.98 -0.07 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.99 -0.04 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.95 -0.07 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.97 -0.03 72 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.94 -0.08 72 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.96 -0.11 77 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 50 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 49 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.04 49 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.05 49 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 -0.06 49 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 -0.06 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.95 -0.07 49 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 1.13 -0.07 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.33 -0.09 49 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 -0.08 49 0 0 0
29SEP26 16.00 P 1.66 1.66 1.66 1.79 -0.08 49 15 16 +15
29SEP26 16.50 P 0.00 0.00 0.00 2.04 -0.09 49 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.31 -0.09 49 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.60 -0.09 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 -0.10 49 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 3.22 -0.10 49 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.55 -0.11 49 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 3.94 -0.10 51 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 4.32 -0.08 51 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.07 -0.04 51 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 5.89 -0.06 52 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 6.73 -0.04 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.62 -0.04 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.47 -0.12 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.42 -0.08 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.36 -0.01 57 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.27 -0.03 57 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.23 -0.08 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.17 -0.07 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.13 -0.14 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.12 -0.12 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.10 -0.09 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.11 -0.06 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.05 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 -0.05 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 -0.06 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 -0.06 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.11 -0.07 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 -0.08 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 -0.08 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.71 -0.08 48 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.94 -0.08 48 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.18 -0.08 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.44 -0.09 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.71 -0.09 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.00 -0.10 48 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 -0.10 48 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.62 -0.10 48 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 3.95 -0.10 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.35 -0.11 49 0 15 0
30DEC26 20.00 P 4.60 4.60 4.60 4.68 -0.10 49 1 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.40 -0.11 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.23 -0.07 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.02 -0.09 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 -0.06 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.71 -0.10 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.63 -0.03 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.53 -0.09 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.45 -0.03 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.36 -0.03 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.28 -0.09 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.24 -0.06 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.16 -0.17 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.14 -0.15 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.11 -0.15 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 -0.06 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 -0.06 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.03 -0.06 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.19 -0.08 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.38 -0.06 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.58 -0.05 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.78 -0.07 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.00 -0.07 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.24 -0.08 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.49 -0.08 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.75 -0.10 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.05 -0.09 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.33 -0.11 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.65 -0.10 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.97 -0.10 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.28 -0.11 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.64 -0.12 48 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.92 -0.19 47 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 5.71 -0.16 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.51 -0.08 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.30 -0.11 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.12 -0.11 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.96 -0.10 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.86 -0.03 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.70 -0.06 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.59 -0.08 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.48 -0.09 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.41 -0.14 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.39 -0.08 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.24 -0.17 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.20 -0.16 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.11 -0.21 51 0 0 0
TOTAL PUT 144 3,845 +43
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$ 3.91
30MAR26 2.40 C 0.00 0.00 0.00 1.51 +0.13 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.41 +0.13 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.31 +0.13 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.21 +0.13 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.11 +0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.01 +0.13 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.91 +0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 +0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 +0.13 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.61 +0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 +0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.41 +0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.31 +0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.21 +0.11 0 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.12 +0.08 24 0 300 0
30MAR26 3.90 C 0.04 0.04 0.04 0.05 +0.03 24 320 399 +260
30MAR26 4.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 100 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 332 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 119 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 0.00 155 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 171 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 262 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.12 +0.14 50 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.02 +0.14 45 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.92 +0.14 40 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.82 +0.14 35 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.72 +0.13 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.62 +0.13 26 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.52 +0.13 21 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.42 +0.12 17 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.33 +0.10 21 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.25 +0.09 22 0 253 0
29APR26 3.80 C 0.00 0.00 0.00 0.19 +0.08 25 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.13 +0.06 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 164 0
29APR26 4.10 C 0.03 0.03 0.03 0.05 +0.03 24 132 183 +132
29APR26 4.20 C 0.00 0.00 0.00 0.03 +0.02 24 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 +0.01 25 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.12 +0.13 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.02 +0.13 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.92 +0.12 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.82 +0.12 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.72 +0.11 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.62 +0.10 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.52 +0.10 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.43 +0.09 15 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.35 +0.08 19 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.29 +0.08 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.22 +0.07 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.16 +0.05 22 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
28MAY26 4.20 C 0.05 0.05 0.05 0.07 +0.03 25 55 55 +55
28MAY26 4.30 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 +0.01 24 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.02 +0.13 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.92 +0.12 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.82 +0.12 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.72 +0.10 0 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.63 +0.10 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.55 +0.10 21 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.47 +0.09 22 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.39 +0.08 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 +0.07 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 +0.06 24 0 0 0
29JUN26 3.90 C 0.17 0.17 0.17 0.22 +0.06 25 6 306 +6
29JUN26 4.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 +0.03 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 +0.03 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 +0.03 25 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 +0.12 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 +0.11 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.83 +0.11 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.74 +0.10 20 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.66 +0.10 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.58 +0.10 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.51 +0.08 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.45 +0.09 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 +0.08 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 +0.07 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 +0.07 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 +0.06 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 +0.06 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 +0.04 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 +0.03 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.02 +0.11 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 +0.11 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 +0.11 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.77 +0.11 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.70 +0.10 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.63 +0.10 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.56 +0.09 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 +0.08 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 +0.08 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 +0.07 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 +0.06 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 +0.05 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 +0.05 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 +0.05 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.15 +0.14 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.05 +0.12 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.96 +0.10 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.88 +0.09 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.81 +0.09 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.74 +0.08 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.67 +0.07 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.61 +0.07 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.50 +0.06 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.45 +0.05 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 +0.04 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 +0.03 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 +0.04 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
TOTAL CALL 513 5,550 +453
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 225 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 0.00 193 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 82 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.02 39 0 415 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.05 33 0 25 0
30MAR26 3.90 P 0.00 0.00 0.00 0.05 -0.09 30 0 67 0
30MAR26 4.00 P 0.00 0.00 0.00 0.11 -0.12 29 0 98 0
30MAR26 4.10 P 0.00 0.00 0.00 0.20 -0.13 35 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.30 -0.13 47 0 4 0
30MAR26 4.30 P 0.00 0.00 0.00 0.40 -0.13 59 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.50 -0.13 69 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.61 -0.12 92 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.71 -0.12 103 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.81 -0.12 113 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.92 -0.11 134 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.02 -0.11 144 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.12 -0.11 153 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.38 -0.10 187 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.63 -0.10 209 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.88 -0.10 227 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.13 -0.10 245 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.38 -0.10 262 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.63 -0.10 278 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.88 -0.10 294 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.13 -0.10 308 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.38 -0.10 321 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.63 -0.10 334 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.88 -0.10 346 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 -0.02 28 0 22 0
29APR26 3.70 P 0.00 0.00 0.00 0.05 -0.03 27 0 250 0
29APR26 3.80 P 0.09 0.09 0.09 0.07 -0.06 25 20 270 -11
29APR26 3.90 P 0.13 0.13 0.13 0.11 -0.08 24 10 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.17 -0.09 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.24 -0.11 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.32 -0.12 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.41 -0.12 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.51 -0.13 33 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.61 -0.13 37 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.71 -0.12 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.81 -0.13 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.92 -0.12 53 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.02 -0.12 57 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.12 -0.12 60 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.38 -0.11 73 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.63 -0.11 81 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 -0.04 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.07 -0.05 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.10 -0.06 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.15 -0.07 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.20 -0.09 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.27 -0.10 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.35 -0.10 26 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.43 -0.11 26 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.52 -0.12 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.61 -0.13 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.71 -0.13 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.81 -0.13 35 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.92 -0.12 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.02 -0.12 43 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.12 -0.12 46 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.38 -0.11 56 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.63 -0.11 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 28 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.02 24 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.02 27 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.04 25 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 -0.06 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 -0.08 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.25 -0.09 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.31 -0.10 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.38 -0.11 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.46 -0.11 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.54 -0.12 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.63 -0.13 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.72 -0.13 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.82 -0.13 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.92 -0.13 34 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.02 -0.13 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.12 -0.14 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.38 -0.13 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.64 -0.13 55 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.90 -0.13 62 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.15 -0.11 66 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.40 -0.11 71 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.65 -0.11 75 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.90 -0.11 79 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.13 -0.14 77 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.39 -0.11 83 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.64 -0.11 87 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.89 -0.11 90 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.02 27 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.02 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.02 27 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.04 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 -0.05 27 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 -0.05 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 -0.06 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.31 -0.07 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.37 -0.08 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 -0.08 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.50 -0.09 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 -0.09 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 -0.10 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.74 -0.10 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 -0.11 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.91 -0.11 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.00 -0.12 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 -0.12 31 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 -0.12 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 -0.13 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.68 -0.13 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.93 -0.13 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.18 -0.14 46 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.02 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.05 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.06 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.06 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 -0.07 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.55 -0.08 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 -0.09 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 -0.09 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 -0.09 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 -0.10 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.94 -0.11 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.03 -0.11 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.12 -0.11 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.21 -0.12 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.44 -0.13 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.69 -0.12 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.93 -0.13 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 -0.05 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 -0.06 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 -0.07 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 -0.08 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 -0.08 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 -0.09 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 -0.09 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 -0.10 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.65 -0.11 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.73 -0.10 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.80 -0.11 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.88 -0.12 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.96 -0.12 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.05 -0.12 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.13 -0.10 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.22 -0.11 29 0 0 0
TOTAL PUT 30 3,394 -11
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$ 32.50
30MAR26 17.50 C 0.00 0.00 0.00 15.01 +0.20 188 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.51 +0.20 179 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.01 +0.21 170 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.51 +0.20 162 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.01 +0.20 154 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.51 +0.20 146 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.51 +0.20 131 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.51 +0.20 116 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.51 +0.20 102 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.51 +0.20 89 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.51 +0.20 76 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.50 +0.19 0 0 59 0
30MAR26 27.00 C 0.00 0.00 0.00 5.51 +0.20 51 0 38 0
30MAR26 28.00 C 0.00 0.00 0.00 4.51 +0.20 37 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 3.51 +0.20 0 0 77 0
30MAR26 30.00 C 0.00 0.00 0.00 2.51 +0.19 0 0 1,397 0
30MAR26 31.00 C 1.46 1.46 1.46 1.57 +0.22 32 20 198 -20
30MAR26 32.00 C 0.69 0.69 0.69 0.67 +0.12 23 48 486 +48
30MAR26 33.00 C 0.18 0.18 0.13 0.15 +0.01 22 36 770 -5
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 413 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 498 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 426 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 388 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.55 +0.18 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.55 +0.19 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.56 +0.20 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.56 +0.20 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.54 +0.18 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.56 +0.17 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.57 +0.20 23 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.57 +0.19 16 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.60 +0.19 20 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 2.66 +0.16 20 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.88 +0.19 22 0 243 0
29APR26 32.00 C 1.13 1.13 1.13 1.17 +0.16 21 10 458 -10
29APR26 33.00 C 0.58 0.59 0.58 0.63 +0.07 20 70 342 +19
29APR26 34.00 C 0.00 0.00 0.00 0.32 +0.04 20 0 328 0
29APR26 35.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 550 0
29APR26 36.00 C 0.08 0.08 0.08 0.06 +0.01 20 5 450 +5
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 20 0 428 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 0.01 0.01 0.01 0.01 0.00 28 1 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 33 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 9.60 +0.19 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.61 +0.20 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.61 +0.13 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.64 +0.14 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.63 +0.19 19 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.66 +0.19 20 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.72 +0.17 19 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.84 +0.15 19 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.11 +0.18 20 0 47 0
28MAY26 32.00 C 0.00 0.00 0.00 1.44 +0.15 20 0 82 0
28MAY26 33.00 C 0.85 0.88 0.85 0.94 +0.11 20 60 141 0
28MAY26 34.00 C 0.00 0.00 0.00 0.56 +0.06 19 0 998 0
28MAY26 35.00 C 0.00 0.00 0.00 0.32 +0.02 19 0 901 0
28MAY26 36.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 266 0
28MAY26 37.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 0.00 19 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 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 14.08 +0.19 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.59 +0.20 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.09 +0.20 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.59 +0.20 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.60 +0.20 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.60 +0.20 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.60 +0.19 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.61 +0.20 24 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.62 +0.14 25 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.67 +0.17 29 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.69 +0.25 26 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 4.66 +0.19 19 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.74 +0.19 20 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 2.88 +0.18 20 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.16 +0.18 21 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.50 +0.15 20 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.02 +0.13 20 0 83 0
29JUN26 34.00 C 0.00 0.00 0.00 0.65 +0.08 20 0 51 0
29JUN26 35.00 C 0.00 0.00 0.00 0.40 +0.06 20 0 305 0
29JUN26 36.00 C 0.26 0.27 0.26 0.23 +0.04 20 105 629 0
29JUN26 37.00 C 0.21 0.21 0.21 0.13 +0.02 20 40 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 23 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 26 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 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.08 +0.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.59 +0.20 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.09 +0.20 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.59 +0.20 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.60 +0.20 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.60 +0.20 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.66 +0.15 34 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.67 +0.14 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.62 +0.13 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.67 +0.17 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.71 +0.25 22 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.73 +0.20 19 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 3.87 +0.20 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.10 +0.19 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.44 +0.18 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.85 +0.17 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.39 +0.13 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.04 +0.10 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 0.77 +0.09 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 +0.08 20 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.42 +0.07 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 +0.06 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 +0.04 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 11.60 +0.20 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.60 +0.20 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.66 +0.15 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.67 +0.14 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.63 +0.14 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.67 +0.17 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.75 +0.25 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.89 +0.17 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.11 +0.15 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.43 +0.13 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.83 +0.11 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.24 +0.09 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.81 +0.07 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.44 +0.05 19 0 14 0
30DEC26 35.00 C 1.03 1.03 1.03 1.14 +0.05 19 16 35 +16
30DEC26 36.00 C 0.00 0.00 0.00 0.90 +0.05 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.72 +0.05 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.57 +0.03 20 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.43 +0.02 20 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.32 +0.02 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.66 +0.15 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.67 +0.14 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.66 +0.17 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.75 +0.19 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.90 +0.18 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.12 +0.17 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.42 +0.16 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.79 +0.15 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.22 +0.14 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.67 +0.16 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.19 +0.10 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.82 +0.09 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.50 +0.09 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.23 +0.07 19 0 60 0
30MAR27 37.00 C 0.95 0.95 0.95 1.03 +0.05 19 20 20 +20
30MAR27 38.00 C 0.00 0.00 0.00 0.84 +0.05 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.68 +0.05 19 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.53 +0.04 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.42 +0.03 19 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
TOTAL CALL 431 16,867 +73
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 208 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 191 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 182 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 166 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 151 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 196 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 250 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 569 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 488 0
30MAR26 31.00 P 0.04 0.04 0.04 0.02 -0.03 25 10 228 0
30MAR26 32.00 P 0.15 0.15 0.15 0.14 -0.11 22 15 693 0
30MAR26 33.00 P 0.69 0.72 0.69 0.62 -0.21 20 17 799 +15
30MAR26 34.00 P 0.00 0.00 0.00 1.51 -0.21 22 0 554 0
30MAR26 35.00 P 0.00 0.00 0.00 2.50 -0.20 0 0 518 0
30MAR26 36.00 P 0.00 0.00 0.00 3.50 -0.20 0 0 240 0
30MAR26 37.00 P 4.50 4.50 4.50 4.50 -0.20 0 2 127 0
30MAR26 38.00 P 5.48 5.48 5.48 5.50 -0.20 0 4 90 0
30MAR26 39.00 P 0.00 0.00 0.00 6.52 -0.24 78 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 7.58 -0.14 106 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.53 -0.23 100 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.53 -0.20 109 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.54 -0.18 121 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.50 -0.26 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.54 -0.18 137 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.53 -0.20 140 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.56 -0.16 161 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 198 0
29APR26 30.00 P 0.14 0.14 0.14 0.10 -0.03 21 20 384 -20
29APR26 31.00 P 0.27 0.27 0.27 0.26 -0.06 20 2 708 -2
29APR26 32.00 P 0.53 0.58 0.53 0.54 -0.13 19 127 1,065 +37
29APR26 33.00 P 0.00 0.00 0.00 1.03 -0.15 19 0 448 0
29APR26 34.00 P 0.00 0.00 0.00 1.71 -0.21 19 0 410 0
29APR26 35.00 P 0.00 0.00 0.00 2.58 -0.27 20 0 254 0
29APR26 36.00 P 0.00 0.00 0.00 3.51 -0.20 20 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 4.50 -0.20 0 0 260 -74
29APR26 38.00 P 0.00 0.00 0.00 5.50 -0.20 0 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 6.58 -0.18 39 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.58 -0.14 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.53 -0.23 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.53 -0.26 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.54 -0.18 50 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.50 -0.26 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.54 -0.25 57 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.63 -0.10 70 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.62 -0.10 72 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 62 0
28MAY26 29.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 243 0
28MAY26 30.00 P 0.00 0.00 0.00 0.21 -0.06 19 0 314 0
28MAY26 31.00 P 0.00 0.00 0.00 0.42 -0.10 19 0 247 0
28MAY26 32.00 P 0.80 0.80 0.80 0.75 -0.15 19 117 645 +117
28MAY26 33.00 P 0.00 0.00 0.00 1.24 -0.15 19 0 368 0
28MAY26 34.00 P 1.89 1.89 1.89 1.89 -0.20 19 6 886 +6
28MAY26 35.00 P 0.00 0.00 0.00 2.69 -0.19 19 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.57 -0.19 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.51 -0.20 19 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.50 -0.20 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 6.58 -0.18 31 0 140 0
28MAY26 40.00 P 0.00 0.00 0.00 7.58 -0.14 34 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.53 -0.23 33 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.53 -0.26 36 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.54 -0.23 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.50 -0.26 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.54 -0.25 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.63 -0.10 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.62 -0.10 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 547 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 0.00 20 0 59 0
29JUN26 28.00 P 0.20 0.20 0.20 0.17 -0.01 20 2 51 +2
29JUN26 29.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 14 0
29JUN26 30.00 P 0.00 0.00 0.00 0.55 -0.07 19 0 407 0
29JUN26 31.00 P 0.89 0.89 0.89 0.90 -0.10 19 40 82 +35
29JUN26 32.00 P 1.34 1.34 1.34 1.38 -0.12 19 10 106 0
29JUN26 33.00 P 0.00 0.00 0.00 1.97 -0.14 19 0 128 0
29JUN26 34.00 P 0.00 0.00 0.00 2.69 -0.21 19 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.53 -0.15 20 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.40 -0.16 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 5.32 -0.27 20 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 6.30 -0.20 22 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.31 -0.21 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.28 -0.21 26 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.26 -0.22 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.24 -0.21 28 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.19 -0.19 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.18 -0.20 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.18 -0.19 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.17 -0.20 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.17 -0.19 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 0.00 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 0.00 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 0.00 20 0 63 0
29SEP26 29.00 P 0.00 0.00 0.00 0.65 -0.01 20 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 0.98 -0.02 20 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.39 -0.03 20 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.89 -0.05 20 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.42 -0.06 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.08 -0.08 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.82 -0.10 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.62 -0.12 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.64 +0.02 23 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.56 -0.17 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.52 -0.18 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.50 -0.19 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.48 -0.17 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.37 -0.22 28 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.38 -0.18 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.38 -0.10 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.35 -0.16 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.33 -0.10 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.31 -0.15 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 19 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 0.05 -0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.42 -0.04 19 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.63 -0.05 20 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 0.91 -0.07 20 0 7 0
30DEC26 30.00 P 0.00 0.00 0.00 1.26 -0.08 20 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 1.69 -0.09 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 2.18 -0.13 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.77 -0.13 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.33 -0.14 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.03 -0.15 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.80 -0.16 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.64 -0.15 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.67 -0.19 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.60 -0.19 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.56 -0.19 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.48 -0.17 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.37 -0.22 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.38 -0.18 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.38 -0.10 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.35 -0.16 28 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.33 -0.10 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.31 -0.15 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.39 -0.02 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.57 -0.03 19 0 7 0
30MAR27 28.00 P 0.87 0.87 0.87 0.81 -0.04 19 20 31 +20
30MAR27 29.00 P 0.00 0.00 0.00 1.12 -0.04 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.49 -0.05 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.92 -0.07 20 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.43 -0.08 20 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 2.97 -0.13 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.53 -0.11 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 4.22 -0.12 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.96 -0.13 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.74 -0.33 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.67 -0.19 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.60 -0.19 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.56 -0.19 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.48 -0.17 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.37 -0.22 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.38 -0.18 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.38 -0.10 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.35 -0.16 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.33 -0.10 27 0 0 0
TOTAL PUT 392 20,014 +136
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$ 5.15
30MAR26 2.60 C 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.65 +0.06 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.55 +0.06 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 +0.06 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 +0.05 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.25 +0.03 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.15 +0.06 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 +0.04 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 +0.04 0 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.85 +0.03 0 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.76 +0.04 79 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.65 +0.03 0 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.55 +0.03 0 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.48 +0.03 71 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 +0.03 72 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.30 +0.02 59 0 0 0
30MAR26 5.00 C 0.33 0.33 0.33 0.23 0.00 59 1 751 -1
30MAR26 5.25 C 0.15 0.17 0.15 0.10 -0.01 59 199 393 -111
30MAR26 5.50 C 0.07 0.07 0.06 0.04 -0.01 62 113 209 +81
30MAR26 5.75 C 0.03 0.03 0.03 0.02 0.00 71 150 288 +149
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 318 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 596 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,189 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 498 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 527 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 895 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 172 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 182 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 193 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 203 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 212 0 179 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 222 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 230 0 102 0
29APR26 3.90 C 0.00 0.00 0.00 1.27 +0.02 50 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.18 +0.03 53 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.09 +0.03 54 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.00 +0.03 53 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.91 +0.04 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.82 +0.03 50 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.72 +0.03 45 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.64 +0.01 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.51 +0.04 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.39 +0.03 48 0 17 0
29APR26 5.25 C 0.33 0.33 0.29 0.27 +0.02 48 39 111 +39
29APR26 5.50 C 0.25 0.25 0.21 0.18 +0.01 48 65 81 +37
29APR26 5.75 C 0.17 0.17 0.11 0.12 0.00 49 85 177 +82
29APR26 6.00 C 0.12 0.12 0.10 0.08 0.00 51 33 434 +3
29APR26 6.25 C 0.08 0.08 0.08 0.05 0.00 51 15 130 -13
29APR26 6.50 C 0.00 0.00 0.00 0.03 0.00 51 0 161 0
29APR26 6.75 C 0.05 0.05 0.05 0.02 0.00 52 100 89 +78
29APR26 7.00 C 0.04 0.04 0.04 0.01 0.00 51 20 59 0
29APR26 7.25 C 0.03 0.03 0.03 0.01 0.00 55 5 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 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 83 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 1.28 +0.03 57 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.19 +0.04 57 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.11 +0.05 59 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.01 +0.04 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.92 +0.05 53 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.83 +0.04 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.75 +0.05 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.67 +0.04 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.60 +0.05 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.53 +0.05 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.46 +0.04 47 0 255 0
28MAY26 5.00 C 0.00 0.00 0.00 0.41 +0.04 48 0 170 0
28MAY26 5.25 C 0.34 0.34 0.34 0.29 +0.04 48 15 426 +15
28MAY26 5.50 C 0.00 0.00 0.00 0.20 +0.03 47 0 81 0
28MAY26 5.75 C 0.00 0.00 0.00 0.13 +0.01 46 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.06 +0.01 47 0 77 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 75 0
28MAY26 6.75 C 0.07 0.07 0.07 0.03 +0.01 49 15 140 +15
28MAY26 7.00 C 0.06 0.06 0.06 0.02 +0.01 49 10 50 -10
28MAY26 7.25 C 0.05 0.05 0.05 0.01 0.00 47 10 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 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 67 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 2.56 +0.05 87 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.46 +0.05 82 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.36 +0.05 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.26 +0.05 72 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.16 +0.04 68 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.06 +0.04 64 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.76 +0.03 51 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.66 +0.03 47 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.57 +0.03 57 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.47 +0.03 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.38 +0.03 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.30 +0.05 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.20 +0.05 55 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.11 +0.05 53 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.02 +0.05 52 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.94 +0.05 52 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.85 +0.04 49 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.77 +0.04 48 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.70 +0.04 48 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.63 +0.04 47 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.56 +0.03 46 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.51 +0.03 47 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.45 +0.02 46 0 210 0
29JUN26 5.25 C 0.00 0.00 0.00 0.34 +0.02 46 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 +0.01 45 0 236 0
29JUN26 5.75 C 0.24 0.24 0.24 0.19 +0.01 46 10 207 +10
29JUN26 6.00 C 0.19 0.19 0.19 0.14 +0.01 46 40 250 -40
29JUN26 6.25 C 0.00 0.00 0.00 0.10 0.00 45 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 +0.01 47 0 267 0
29JUN26 7.00 C 0.08 0.08 0.08 0.04 0.00 46 15 561 +15
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 46 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 46 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 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 1.41 +0.05 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.32 +0.05 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.24 +0.05 49 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.16 +0.05 49 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 +0.05 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 +0.05 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.94 +0.05 47 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.87 +0.05 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 +0.04 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 +0.05 46 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 +0.04 45 0 0 0
29SEP26 4.90 C 0.68 0.69 0.68 0.65 +0.03 45 15 45 +15
29SEP26 5.00 C 0.65 0.65 0.65 0.61 +0.04 45 7 21 +7
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.03 45 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.03 45 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.03 45 0 51 0
29SEP26 6.00 C 0.31 0.31 0.31 0.29 +0.02 45 10 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 +0.02 45 0 112 0
29SEP26 6.50 C 0.22 0.22 0.22 0.20 +0.02 45 10 111 +10
29SEP26 6.75 C 0.00 0.00 0.00 0.16 +0.01 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 141 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.01 45 0 7 0
29SEP26 7.50 C 0.14 0.14 0.14 0.09 +0.01 45 20 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 44 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 45 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 44 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.46 +0.06 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.38 +0.05 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.31 +0.06 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 +0.05 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.17 +0.05 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 +0.05 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 +0.05 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 +0.05 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.05 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 +0.05 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.05 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 +0.05 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.76 +0.05 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 +0.04 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 +0.04 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.49 +0.03 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.43 +0.04 45 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.37 +0.03 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 +0.03 45 0 64 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 +0.02 44 0 174 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 +0.03 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.02 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.01 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.01 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 44 0 14 0
30MAR27 3.90 C 0.00 0.00 0.00 1.45 +0.06 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.39 +0.06 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.32 +0.05 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 +0.06 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 +0.05 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 +0.06 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.10 +0.05 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.06 +0.06 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.01 +0.05 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 +0.05 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 +0.05 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 +0.05 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 +0.05 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 +0.04 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 +0.04 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 +0.03 44 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 +0.04 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 +0.04 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 +0.04 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.03 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.03 44 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 +0.01 44 0 5 0
TOTAL CALL 1,002 15,439 +381
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 248 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 235 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 210 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 186 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 164 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 153 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 143 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 132 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 43 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 164 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 451 0
30MAR26 4.50 P 0.01 0.01 0.01 0.01 -0.01 73 100 242 +36
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.02 63 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.03 64 0 582 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.03 67 0 329 0
30MAR26 4.90 P 0.05 0.07 0.05 0.06 -0.03 65 3 656 -2
30MAR26 5.00 P 0.00 0.00 0.00 0.09 -0.04 65 0 979 0
30MAR26 5.25 P 0.13 0.22 0.13 0.21 -0.05 64 255 388 +70
30MAR26 5.50 P 0.40 0.40 0.40 0.40 -0.06 69 30 324 0
30MAR26 5.75 P 0.60 0.60 0.60 0.61 -0.06 62 15 223 0
30MAR26 6.00 P 0.79 0.79 0.79 0.88 -0.05 101 3 183 -3
30MAR26 6.25 P 0.00 0.00 0.00 1.13 -0.04 121 0 540 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 -0.04 127 0 193 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 -0.03 154 0 124 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.05 156 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 -0.03 184 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 -0.04 198 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 2.64 -0.03 223 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 -0.04 223 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.14 -0.03 249 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.38 -0.04 246 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.63 -0.04 258 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.89 -0.02 282 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.14 -0.02 293 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 49 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.01 52 0 15 0
29APR26 4.40 P 0.07 0.07 0.07 0.06 -0.02 50 150 132 +109
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 127 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 -0.03 50 0 33 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 -0.03 50 0 206 0
29APR26 4.80 P 0.18 0.18 0.18 0.16 -0.03 50 1 393 +1
29APR26 4.90 P 0.00 0.00 0.00 0.20 -0.03 50 0 341 0
29APR26 5.00 P 0.26 0.26 0.26 0.24 -0.04 50 65 566 +10
29APR26 5.25 P 0.31 0.40 0.31 0.38 -0.04 51 130 127 -51
29APR26 5.50 P 0.00 0.00 0.00 0.54 -0.05 52 0 238 0
29APR26 5.75 P 0.00 0.00 0.00 0.73 -0.06 53 0 35 0
29APR26 6.00 P 0.00 0.00 0.00 0.94 -0.06 55 0 40 0
29APR26 6.25 P 1.20 1.20 1.20 1.17 -0.06 59 30 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.41 -0.06 64 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.65 -0.06 68 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 1.91 -0.06 78 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 2.15 -0.04 81 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.40 -0.06 87 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.64 -0.07 88 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.88 -0.08 89 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.14 -0.06 98 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.38 -0.07 98 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.63 -0.07 102 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.89 -0.06 112 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.14 -0.06 116 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.09 -0.01 46 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.14 -0.01 46 0 83 0
28MAY26 4.40 P 0.00 0.00 0.00 0.16 -0.02 45 0 21 0
28MAY26 4.50 P 0.00 0.00 0.00 0.20 -0.01 46 0 6 0
28MAY26 4.60 P 0.00 0.00 0.00 0.24 -0.01 45 0 167 0
28MAY26 4.70 P 0.00 0.00 0.00 0.28 -0.02 45 0 40 0
28MAY26 4.80 P 0.25 0.25 0.25 0.33 -0.01 45 5 211 +5
28MAY26 4.90 P 0.00 0.00 0.00 0.38 -0.02 45 0 177 0
28MAY26 5.00 P 0.00 0.00 0.00 0.43 -0.03 44 0 231 0
28MAY26 5.25 P 0.00 0.00 0.00 0.58 -0.04 43 0 90 0
28MAY26 5.50 P 0.64 0.64 0.64 0.76 -0.04 42 6 146 +6
28MAY26 5.75 P 0.00 0.00 0.00 0.95 -0.04 40 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.16 -0.05 38 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.38 -0.05 31 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.60 -0.05 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.07 -0.05 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.79 -0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.77 -0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.01 -0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.26 -0.04 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.01 46 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.01 47 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 -0.02 45 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.01 46 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.01 46 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 -0.01 46 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.02 45 0 392 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.03 44 0 398 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 -0.03 44 0 338 0
29JUN26 4.70 P 0.33 0.33 0.33 0.34 -0.04 43 12 57 +12
29JUN26 4.80 P 0.00 0.00 0.00 0.39 -0.03 43 0 421 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.04 43 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.50 -0.04 43 0 154 0
29JUN26 5.25 P 0.00 0.00 0.00 0.65 -0.04 43 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 -0.04 42 0 257 0
29JUN26 5.75 P 0.92 0.92 0.92 1.02 -0.03 43 2 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 -0.05 39 0 112 0
29JUN26 6.25 P 0.00 0.00 0.00 1.42 -0.05 39 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.63 -0.05 31 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.87 -0.04 0 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.10 -0.04 0 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 -0.04 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.80 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.05 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.30 -0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.01 45 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.01 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.02 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 -0.02 44 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.02 43 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.02 43 0 5 0
29SEP26 4.50 P 0.36 0.36 0.36 0.39 -0.02 43 2 17 +2
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.02 43 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 -0.02 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.02 43 0 5 0
29SEP26 4.90 P 0.54 0.54 0.54 0.59 -0.03 43 15 32 +12
29SEP26 5.00 P 0.00 0.00 0.00 0.65 -0.02 43 0 56 0
29SEP26 5.25 P 0.77 0.78 0.77 0.79 -0.03 42 24 61 +24
29SEP26 5.50 P 0.00 0.00 0.00 0.95 -0.04 41 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 -0.02 43 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 -0.04 41 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.03 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 -0.03 40 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.94 -0.03 39 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 -0.04 37 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 -0.03 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.62 -0.03 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 -0.03 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 -0.03 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 -0.01 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 -0.01 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 -0.01 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 -0.01 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 -0.01 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 -0.01 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
30DEC26 4.80 P 0.59 0.59 0.59 0.65 -0.01 43 15 15 +15
30DEC26 4.90 P 0.64 0.64 0.64 0.70 -0.02 42 15 115 +15
30DEC26 5.00 P 0.69 0.69 0.69 0.76 -0.02 42 60 61 +36
30DEC26 5.25 P 0.00 0.00 0.00 0.91 -0.02 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.02 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.02 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.41 -0.03 41 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 -0.03 40 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 -0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 -0.03 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 -0.04 38 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 -0.02 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 -0.03 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.89 -0.03 35 0 0 0
30DEC26 8.00 P 3.00 3.00 3.00 3.12 -0.03 29 5 10 +5
30DEC26 8.25 P 0.00 0.00 0.00 3.35 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.07 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.31 -0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 0.00 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 0.00 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 0.00 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 0.00 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 -0.01 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 -0.01 42 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.99 -0.02 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 -0.02 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 -0.02 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 -0.02 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 -0.02 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 -0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 -0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 -0.03 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.49 -0.02 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 -0.02 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 -0.02 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.15 -0.03 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.38 -0.02 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.62 -0.02 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.85 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.33 -0.02 0 0 0 0
TOTAL PUT 943 15,555 +302
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$ 49.82
30MAR26 18.00 C 0.00 0.00 0.00 31.83 +0.60 288 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 31.33 +0.60 280 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.83 +0.60 271 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 30.33 +0.60 263 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.83 +0.60 255 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.83 +0.60 239 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.83 +0.60 224 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.83 +0.60 210 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.83 +0.60 195 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.83 +0.60 181 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.83 +0.60 167 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.83 +0.60 151 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.83 +0.60 130 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.83 +0.60 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.83 +0.60 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.83 +0.60 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.83 +0.60 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.83 +0.60 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.83 +0.60 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 14.83 +0.60 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 13.83 +0.59 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 12.83 +0.59 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 11.83 +0.59 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.83 +0.59 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 9.83 +0.59 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 8.83 +0.59 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.84 +0.60 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.84 +0.58 49 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 5.85 +0.56 49 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 4.88 +0.53 49 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 3.94 +0.48 49 0 15 0
30MAR26 47.00 C 3.70 3.70 3.70 3.06 +0.33 49 1 130 0
30MAR26 48.00 C 0.00 0.00 0.00 2.32 +0.42 51 0 561 0
30MAR26 49.00 C 1.63 1.63 1.63 1.63 +0.30 50 10 439 0
30MAR26 50.00 C 1.39 1.39 1.39 1.08 +0.19 49 10 238 0
30MAR26 52.50 C 0.49 0.49 0.21 0.30 +0.03 49 18 215 0
30MAR26 55.00 C 0.09 0.09 0.09 0.06 0.00 50 1 160 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 89 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 248 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 143 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 138 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 155 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 171 0 1 0
29APR26 39.00 C 0.00 0.00 0.00 10.97 +0.70 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.98 +0.56 38 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.96 +0.48 31 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.16 +0.52 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.06 +0.27 32 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.43 +0.45 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.63 +0.42 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.89 +0.38 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.20 +0.38 41 0 19 0
29APR26 48.00 C 0.00 0.00 0.00 3.63 +0.39 42 0 44 0
29APR26 49.00 C 3.01 3.04 3.01 3.05 +0.32 41 22 87 +13
29APR26 50.00 C 2.70 2.91 2.20 2.54 +0.32 41 30 113 +10
29APR26 52.50 C 1.55 1.58 1.30 1.54 +0.18 41 56 81 +45
29APR26 55.00 C 0.74 0.74 0.74 0.88 +0.10 41 15 50 +15
29APR26 57.50 C 0.00 0.00 0.00 0.48 +0.05 41 0 37 0
29APR26 60.00 C 0.37 0.37 0.30 0.24 +0.02 41 21 80 +11
29APR26 62.50 C 0.14 0.22 0.14 0.12 +0.02 41 32 148 +32
29APR26 65.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 33 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 0.00 42 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 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 55 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.12 +0.55 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.20 +0.39 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.37 +0.52 38 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.45 +0.41 36 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.81 +0.53 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.05 +0.42 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.32 +0.38 40 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 5.65 +0.36 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.01 +0.40 40 0 14 0
28MAY26 48.00 C 4.08 4.08 4.08 4.48 +0.40 41 15 27 +15
28MAY26 49.00 C 3.88 3.88 3.72 3.88 +0.30 40 41 65 +41
28MAY26 50.00 C 0.00 0.00 0.00 3.43 +0.35 41 0 25 0
28MAY26 52.50 C 2.14 2.28 2.14 2.40 +0.26 40 43 88 +30
28MAY26 55.00 C 1.58 1.58 1.53 1.66 +0.15 41 30 51 +30
28MAY26 57.50 C 0.00 0.00 0.00 1.09 +0.08 41 0 29 0
28MAY26 60.00 C 0.00 0.00 0.00 0.70 +0.05 41 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.44 +0.03 41 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.27 +0.02 40 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.06 0.00 41 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.98 +0.60 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.98 +0.60 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.99 +0.60 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.00 +0.60 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.01 +0.60 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.01 +0.59 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.03 +0.60 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.83 +0.43 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.83 +0.51 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.88 +0.60 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.85 +0.27 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.83 +0.28 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.88 +0.39 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.10 +0.60 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.03 +0.40 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.17 +0.30 29 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.54 +0.71 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.50 +0.34 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.59 +0.48 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.83 +0.41 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.13 +0.48 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.63 +0.59 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.95 +0.42 40 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 6.31 +0.32 40 0 10 0
29JUN26 47.00 C 0.00 0.00 0.00 5.71 +0.29 40 0 15 0
29JUN26 48.00 C 4.72 4.80 4.72 5.19 +0.43 40 75 149 +75
29JUN26 49.00 C 4.62 4.73 4.33 4.63 +0.40 40 98 133 +98
29JUN26 50.00 C 4.13 4.20 4.07 4.15 +0.34 40 19 70 -1
29JUN26 52.50 C 2.87 3.03 2.87 3.12 +0.27 40 30 130 0
29JUN26 55.00 C 0.00 0.00 0.00 2.33 +0.24 40 0 127 0
29JUN26 57.50 C 1.55 1.55 1.55 1.70 +0.15 40 15 165 0
29JUN26 60.00 C 0.00 0.00 0.00 1.21 +0.12 40 0 245 0
29JUN26 62.50 C 0.00 0.00 0.00 0.85 +0.09 40 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.59 +0.07 40 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.40 +0.04 40 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.27 +0.03 40 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 +0.02 40 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 17.07 +0.49 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.18 +0.55 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.25 +0.53 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.35 +0.52 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.47 +0.52 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 12.57 +0.46 37 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 11.79 +0.48 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.98 +0.46 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.25 +0.37 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.38 +0.39 37 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 8.70 +0.27 37 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 8.30 +0.62 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.68 +0.58 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 7.10 +0.33 40 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 6.57 +0.52 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.85 +0.19 38 0 0 0
29SEP26 49.00 C 5.32 5.32 5.32 5.59 +0.38 40 15 15 +15
29SEP26 50.00 C 4.88 5.07 4.88 5.14 +0.35 40 30 38 +23
29SEP26 52.50 C 4.08 4.08 4.08 4.16 +0.29 40 45 139 +45
29SEP26 55.00 C 0.00 0.00 0.00 3.37 +0.25 40 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 2.74 +0.21 41 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 2.18 +0.13 40 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 1.74 +0.11 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.37 +0.08 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.07 +0.06 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.83 +0.06 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.64 +0.03 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.52 +0.04 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.41 +0.03 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 13.93 +0.49 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.16 +0.49 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.40 +0.46 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.71 +0.46 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.02 +0.45 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.37 +0.41 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.76 +0.40 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.17 +0.39 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.61 +0.35 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.10 +0.35 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.60 +0.34 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.11 +0.30 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.68 +0.29 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.27 +0.29 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.32 +0.24 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.48 +0.20 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.81 +0.19 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.20 +0.15 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.70 +0.15 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.27 +0.12 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.89 +0.11 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.59 +0.08 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.32 +0.08 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.11 +0.06 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.92 +0.06 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.77 +0.04 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.64 +0.04 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.45 +0.03 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.67 +0.10 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.35 +0.43 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.72 +0.41 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.81 +0.38 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.26 +0.08 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.72 +0.07 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.23 +0.34 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.77 +0.08 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.30 +0.34 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.85 +0.30 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.48 +0.32 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.08 +0.30 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.15 +0.25 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.38 +0.26 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.66 +0.20 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.08 +0.21 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.60 +0.21 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.16 +0.19 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.78 +0.17 40 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.34 +0.13 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.02 +0.10 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.76 +0.10 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.49 +0.07 39 0 0 0
TOTAL CALL 672 8,792 +497
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 309 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 302 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 294 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 258 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 220 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 197 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 186 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 166 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 146 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 137 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 127 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 248 0
30MAR26 45.00 P 0.07 0.07 0.07 0.05 -0.06 50 1 239 0
30MAR26 46.00 P 0.13 0.13 0.13 0.10 -0.13 48 15 91 0
30MAR26 47.00 P 0.25 0.25 0.23 0.23 -0.20 49 45 293 +30
30MAR26 48.00 P 0.39 0.60 0.39 0.45 -0.28 49 24 812 -8
30MAR26 49.00 P 0.66 1.02 0.64 0.76 -0.41 48 34 459 -22
30MAR26 50.00 P 0.00 0.00 0.00 1.21 -0.48 48 0 433 0
30MAR26 52.50 P 2.95 3.00 2.95 2.96 -0.66 49 10 503 -9
30MAR26 55.00 P 0.00 0.00 0.00 5.22 -0.60 48 2 244 0
30MAR26 57.50 P 0.00 0.00 0.00 7.68 -0.60 0 0 105 0
30MAR26 60.00 P 0.00 0.00 0.00 10.42 -0.62 112 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 13.04 -0.46 142 0 5 0
30MAR26 65.00 P 0.00 0.00 0.00 15.45 -0.58 150 0 15 -13
30MAR26 67.50 P 0.00 0.00 0.00 17.68 -0.60 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.41 -0.59 175 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.00 -0.52 202 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.18 -0.60 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.91 -0.64 215 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.18 -0.87 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 33.11 -0.44 268 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 35.43 -0.59 253 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 37.91 -0.37 260 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
29APR26 42.00 P 0.40 0.40 0.40 0.24 -0.08 41 1 2 +1
29APR26 43.00 P 0.53 0.53 0.53 0.36 -0.11 41 1 17 0
29APR26 44.00 P 0.69 0.69 0.69 0.52 -0.15 41 1 49 0
29APR26 45.00 P 0.90 0.90 0.90 0.72 -0.19 41 1 25 -1
29APR26 46.00 P 1.15 1.15 1.15 0.99 -0.22 41 11 40 +10
29APR26 47.00 P 0.00 0.00 0.00 1.30 -0.27 41 0 99 0
29APR26 48.00 P 0.00 0.00 0.00 1.65 -0.32 41 0 120 0
29APR26 49.00 P 2.02 2.02 2.02 2.06 -0.36 40 20 90 +10
29APR26 50.00 P 2.55 2.55 2.55 2.54 -0.41 40 15 216 +15
29APR26 52.50 P 4.05 4.35 4.01 4.06 -0.52 40 40 315 +20
29APR26 55.00 P 0.00 0.00 0.00 5.93 -0.72 41 2 22 +2
29APR26 57.50 P 0.00 0.00 0.00 8.04 -0.75 41 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 10.42 -0.67 45 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 13.04 -0.49 56 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 15.45 -0.65 60 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 17.97 -0.59 67 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 20.47 -0.63 73 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.00 -0.52 80 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.18 -0.60 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.91 -0.64 86 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.18 -0.87 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.11 -0.44 105 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.43 -0.59 100 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.91 -0.37 104 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.24 -0.07 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.35 -0.07 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.46 -0.12 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.63 -0.13 41 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 0.83 -0.15 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.07 -0.18 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.34 -0.23 41 0 63 0
28MAY26 46.00 P 1.50 1.50 1.50 1.66 -0.24 41 2 42 0
28MAY26 47.00 P 2.11 2.11 2.11 2.01 -0.27 40 15 43 +15
28MAY26 48.00 P 0.00 0.00 0.00 2.40 -0.35 40 0 18 0
28MAY26 49.00 P 0.00 0.00 0.00 2.85 -0.38 40 0 12 0
28MAY26 50.00 P 3.41 3.51 3.41 3.34 -0.39 40 24 128 +22
28MAY26 52.50 P 4.72 5.17 4.72 4.86 -0.47 40 66 69 +54
28MAY26 55.00 P 0.00 0.00 0.00 6.58 -0.63 40 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 8.80 -0.42 44 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 10.92 -0.64 45 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 13.09 -0.66 44 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 15.64 -0.50 51 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 17.97 -0.59 51 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.47 -0.63 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.00 -0.52 61 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.18 -0.60 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.91 -0.64 66 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.18 -0.87 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.11 -0.44 80 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.43 -0.59 77 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 37.91 -0.37 80 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 41 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 -0.05 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.37 -0.06 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.47 -0.09 39 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.64 -0.08 40 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 0.82 -0.11 40 0 100 0
29JUN26 42.00 P 1.07 1.07 1.07 1.03 -0.12 40 15 70 0
29JUN26 43.00 P 0.00 0.00 0.00 1.29 -0.13 40 0 29 0
29JUN26 44.00 P 1.56 1.56 1.56 1.56 -0.17 40 15 30 -4
29JUN26 45.00 P 0.00 0.00 0.00 1.88 -0.19 40 0 39 0
29JUN26 46.00 P 2.21 2.21 2.21 2.22 -0.22 40 18 48 0
29JUN26 47.00 P 0.00 0.00 0.00 2.60 -0.25 40 0 15 0
29JUN26 48.00 P 3.13 3.13 3.13 3.02 -0.29 40 15 16 +13
29JUN26 49.00 P 0.00 0.00 0.00 3.49 -0.32 39 0 34 0
29JUN26 50.00 P 4.08 4.08 4.08 4.00 -0.35 39 15 293 0
29JUN26 52.50 P 5.79 5.79 5.66 5.47 -0.44 39 36 64 -12
29JUN26 55.00 P 0.00 0.00 0.00 7.14 -0.65 39 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 9.30 -0.40 43 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.23 -0.66 42 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 13.44 -0.71 43 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 15.87 -0.64 47 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.18 -0.53 48 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 20.59 -0.51 50 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.00 -0.56 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.47 -0.31 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.91 -0.64 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.18 -0.87 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.11 -0.44 67 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.43 -0.59 65 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.91 -0.37 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.50 -0.06 40 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.63 -0.08 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.77 -0.08 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.93 -0.11 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.14 -0.15 40 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.39 -0.15 40 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 1.62 -0.15 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.92 -0.15 40 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 2.22 -0.26 40 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 2.61 -0.22 40 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.98 -0.24 40 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 3.37 -0.26 40 0 20 0
29SEP26 45.00 P 3.60 3.60 3.60 3.82 -0.27 40 1 53 0
29SEP26 46.00 P 0.00 0.00 0.00 4.27 -0.28 40 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 4.77 -0.30 40 0 51 0
29SEP26 48.00 P 5.30 5.34 5.30 5.34 -0.27 41 14 21 -2
29SEP26 49.00 P 0.00 0.00 0.00 5.83 -0.37 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 6.43 -0.37 40 0 66 0
29SEP26 52.50 P 8.29 8.34 8.29 8.02 -0.45 40 30 101 +30
29SEP26 55.00 P 9.36 9.36 9.36 10.00 -0.32 42 15 74 +15
29SEP26 57.50 P 0.00 0.00 0.00 11.89 -0.34 43 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.92 -0.35 43 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 16.06 -0.25 44 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.27 -0.41 45 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.51 -0.34 46 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 22.72 -0.54 46 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.05 -0.55 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.42 -0.55 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.80 -0.56 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.20 -0.57 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.62 -0.58 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.06 -0.62 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.00 -0.58 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.78 -0.14 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.06 -0.14 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.35 -0.18 40 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.70 -0.17 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.05 -0.18 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.43 -0.21 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 3.85 -0.22 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.28 -0.22 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.73 -0.27 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.24 -0.26 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.74 -0.27 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.26 -0.31 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.84 -0.31 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.42 -0.32 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 8.97 -0.37 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.63 -0.40 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.45 -0.41 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.34 -0.45 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.33 -0.46 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.40 -0.49 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.53 -0.50 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.74 -0.52 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.05 -0.55 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.42 -0.55 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.80 -0.56 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.20 -0.57 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.62 -0.58 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.06 -0.62 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.14 -0.58 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.07 -0.07 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.44 -0.16 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.82 -0.20 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.26 -0.20 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.70 -0.21 40 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 5.15 -0.23 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.65 -0.26 40 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 6.18 -0.25 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.70 -0.26 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.24 -0.30 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.84 -0.31 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.43 -0.33 40 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.97 -0.41 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.67 -0.43 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.56 +0.01 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.46 +0.05 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.47 +0.07 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.97 -0.44 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.05 -0.48 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.82 +0.14 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.39 -0.51 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.63 -0.51 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.90 -0.53 39 0 0 0
TOTAL PUT 504 10,146 +166
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$ 46.42
30MAR26 23.00 C 0.00 0.00 0.00 23.43 +3.98 192 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.43 +3.98 178 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.43 +3.98 164 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.43 +3.98 150 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.43 +3.98 135 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.43 +3.98 115 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.43 +3.98 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.43 +3.98 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.43 +3.98 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.43 +3.98 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.43 +3.98 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.43 +3.98 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.43 +3.87 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 10.43 +3.97 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.43 +3.96 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.43 +3.92 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.43 +3.85 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.44 +3.71 51 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 5.44 +3.50 43 0 11 0
30MAR26 42.00 C 0.00 0.00 0.00 4.46 +3.14 44 0 42 0
30MAR26 43.00 C 3.00 4.16 3.00 3.52 +2.67 46 17 49 -10
30MAR26 44.00 C 2.34 3.30 2.34 2.64 +2.12 46 24 84 +11
30MAR26 45.00 C 2.20 2.20 2.20 1.80 +1.51 42 1 131 -1
30MAR26 46.00 C 0.94 1.19 0.89 1.19 +1.02 44 48 45 -14
30MAR26 47.00 C 0.66 1.07 0.49 0.72 +0.64 44 50 138 +2
30MAR26 48.00 C 0.38 0.63 0.28 0.40 +0.36 45 114 95 -19
30MAR26 49.00 C 0.20 0.35 0.20 0.21 +0.19 45 111 187 +60
30MAR26 50.00 C 0.23 0.23 0.09 0.11 +0.10 47 183 125 -6
30MAR26 52.50 C 0.05 0.05 0.04 0.02 +0.01 50 20 118 +8
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 120 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 131 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.50 +3.97 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.50 +3.96 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.51 +4.06 38 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.51 +3.91 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.53 +4.06 37 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.55 +3.96 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.58 +3.67 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.63 +3.51 35 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 6.72 +3.32 36 0 0 0
29APR26 41.00 C 5.50 5.50 5.50 5.84 +3.03 36 5 0 -5
29APR26 42.00 C 4.87 5.63 4.87 5.01 +2.78 36 60 76 +1
29APR26 43.00 C 4.00 4.00 3.98 4.23 +2.50 36 58 73 -18
29APR26 44.00 C 0.00 0.00 0.00 3.42 +2.09 33 0 74 0
29APR26 45.00 C 2.99 3.20 2.89 2.81 +1.83 34 5 207 -5
29APR26 46.00 C 2.00 2.59 2.00 2.27 +1.55 34 45 187 +7
29APR26 47.00 C 1.70 2.07 1.65 1.81 +1.28 35 96 208 +75
29APR26 48.00 C 1.64 1.66 1.59 1.41 +1.04 35 47 92 +45
29APR26 49.00 C 1.14 1.40 0.97 1.09 +0.82 35 123 104 -25
29APR26 50.00 C 0.50 1.10 0.50 0.82 +0.63 35 284 224 -116
29APR26 52.50 C 0.32 0.44 0.32 0.41 +0.34 36 2 80 +1
29APR26 55.00 C 0.26 0.26 0.26 0.17 +0.14 36 3 92 0
29APR26 57.50 C 0.11 0.14 0.09 0.07 +0.06 36 15 76 +1
29APR26 60.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.55 +3.87 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.56 +3.78 34 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.57 +3.89 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.59 +3.99 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.62 +3.97 34 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.55 +3.55 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.58 +3.38 21 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.83 +3.38 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.79 +2.91 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.13 +2.88 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.35 +2.69 34 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.62 +2.45 34 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.83 +2.07 32 0 45 0
28MAY26 45.00 C 3.24 3.24 3.24 3.25 +1.83 33 15 78 -15
28MAY26 46.00 C 2.61 2.61 2.61 2.74 +1.62 33 15 43 +3
28MAY26 47.00 C 2.16 2.16 2.16 2.27 +1.40 33 15 35 +1
28MAY26 48.00 C 1.84 1.84 1.84 1.87 +1.20 33 30 61 +27
28MAY26 49.00 C 1.51 1.51 1.43 1.52 +1.00 34 22 27 +7
28MAY26 50.00 C 1.53 1.53 1.51 1.23 +0.84 34 2 117 +2
28MAY26 52.50 C 0.67 0.67 0.67 0.73 +0.55 35 15 23 +15
28MAY26 55.00 C 0.41 0.41 0.41 0.39 +0.30 34 15 113 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.20 +0.16 34 0 1 0
28MAY26 60.00 C 0.13 0.18 0.13 0.10 +0.08 35 8 8 +8
28MAY26 62.50 C 0.00 0.00 0.00 0.05 +0.04 35 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.54 +3.90 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.54 +3.87 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.55 +3.92 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.55 +3.87 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.56 +3.78 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.58 +3.90 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.59 +3.75 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.62 +3.83 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.55 +3.55 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.58 +3.33 20 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.83 +3.13 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.09 +2.91 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.30 +2.76 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.56 +2.58 34 0 45 0
29JUN26 43.00 C 4.90 4.90 4.90 4.88 +2.38 34 1 30 -1
29JUN26 44.00 C 0.00 0.00 0.00 4.12 +2.01 32 0 62 0
29JUN26 45.00 C 3.48 3.48 3.48 3.59 +1.82 33 15 94 +15
29JUN26 46.00 C 3.49 3.49 3.49 3.11 +1.64 33 15 64 0
29JUN26 47.00 C 2.99 2.99 2.56 2.65 +1.44 33 30 46 0
29JUN26 48.00 C 2.16 2.27 2.16 2.25 +1.25 33 45 104 +30
29JUN26 49.00 C 2.11 2.11 1.90 1.90 +1.10 33 45 128 +38
29JUN26 50.00 C 1.78 1.78 1.57 1.61 +0.94 33 42 67 +41
29JUN26 52.50 C 1.01 1.01 1.01 1.05 +0.67 34 15 22 +7
29JUN26 55.00 C 0.00 0.00 0.00 0.67 +0.45 34 0 45 0
29JUN26 57.50 C 0.54 0.54 0.54 0.40 +0.28 34 15 11 -11
29JUN26 60.00 C 0.34 0.34 0.34 0.23 +0.16 34 15 16 +15
29JUN26 62.50 C 0.00 0.00 0.00 0.14 +0.10 34 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 +0.06 34 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.60 +3.67 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.64 +3.65 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.70 +3.52 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.80 +3.40 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.62 +3.10 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.77 +3.03 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.00 +2.76 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.46 +2.81 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.76 +2.67 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.10 +2.46 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.51 +2.36 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.93 +2.23 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.39 +2.11 34 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.86 +1.93 34 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 4.39 +1.81 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.96 +1.67 34 0 30 0
29SEP26 48.00 C 3.91 3.91 3.91 3.57 +1.53 34 15 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.20 +1.40 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.87 +1.27 34 0 23 0
29SEP26 52.50 C 2.26 2.26 2.26 2.20 +1.06 34 15 30 -15
29SEP26 55.00 C 1.73 1.73 1.73 1.69 +0.87 34 15 18 -15
29SEP26 57.50 C 0.00 0.00 0.00 1.25 +0.67 34 0 75 0
29SEP26 60.00 C 1.01 1.01 1.01 0.92 +0.50 34 15 10 +4
29SEP26 62.50 C 0.00 0.00 0.00 0.66 +0.37 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.49 +0.29 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 +0.21 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 +0.15 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 +0.10 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.07 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 +0.05 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.60 +3.19 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.64 +3.00 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.81 +2.91 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.03 +2.84 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.27 +2.75 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.53 +2.66 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.83 +2.75 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.16 +2.66 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.51 +2.52 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.90 +2.40 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.28 +2.13 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.87 +2.17 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.38 +2.09 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.95 +2.04 34 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.48 +1.92 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.04 +1.80 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.64 +1.70 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.27 +1.60 33 0 30 0
30DEC26 50.00 C 3.99 3.99 3.99 3.92 +1.51 33 5 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.16 +1.31 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.56 +1.12 34 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.04 +0.93 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.63 +0.78 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.25 +0.60 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.97 +0.47 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.77 +0.39 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 +0.32 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 +0.25 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.05 +2.98 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.25 +2.91 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.47 +2.84 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.73 +2.76 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.02 +2.98 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.31 +2.85 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.67 +2.78 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.03 +2.69 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.43 +2.41 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.83 +2.47 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.28 +2.23 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.74 +2.12 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.23 +2.03 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.75 +1.95 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.40 +1.98 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.97 +1.88 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.57 +1.81 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.21 +1.72 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.84 +1.59 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.08 +1.47 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.40 +1.29 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.83 +1.06 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.37 +0.97 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.91 +0.79 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.57 +0.65 33 0 0 0
TOTAL CALL 1,751 6,717 +163
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 201 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 145 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 179 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 115 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.05 72 0 151 0
30MAR26 39.00 P 0.03 0.03 0.03 0.01 -0.12 63 9 67 -6
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.27 55 0 141 0
30MAR26 41.00 P 0.03 0.03 0.03 0.01 -0.53 47 30 108 -30
30MAR26 42.00 P 0.04 0.04 0.04 0.03 -0.90 46 12 53 -7
30MAR26 43.00 P 0.08 0.11 0.06 0.09 -1.37 47 53 113 -10
30MAR26 44.00 P 0.12 0.23 0.10 0.21 -1.91 46 96 73 -68
30MAR26 45.00 P 0.50 0.60 0.24 0.44 -2.41 46 81 206 -17
30MAR26 46.00 P 0.49 0.96 0.47 0.81 -2.89 46 139 218 +41
30MAR26 47.00 P 1.21 1.40 0.88 1.35 -3.28 47 80 906 0
30MAR26 48.00 P 2.12 2.12 2.12 2.04 -3.55 49 15 105 0
30MAR26 49.00 P 2.15 2.15 2.15 2.78 -3.79 46 4 86 -4
30MAR26 50.00 P 0.00 0.00 0.00 3.67 -3.89 46 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 6.08 -4.09 0 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.84 -3.72 108 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 11.41 -3.73 136 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.99 -3.66 163 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.56 -3.58 189 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.11 -3.53 212 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.61 -3.58 229 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.11 -3.58 244 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.61 -3.45 259 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.11 -3.45 273 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.61 -3.53 286 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.07 37 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.02 -0.12 37 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.04 -0.20 37 0 10 0
29APR26 38.00 P 0.09 0.09 0.09 0.07 -0.32 36 30 87 -30
29APR26 39.00 P 0.00 0.00 0.00 0.12 -0.48 36 0 127 0
29APR26 40.00 P 0.16 0.18 0.16 0.20 -0.69 36 21 129 +19
29APR26 41.00 P 0.24 0.34 0.24 0.33 -0.92 36 85 66 +29
29APR26 42.00 P 0.34 0.47 0.34 0.50 -1.20 36 13 345 +1
29APR26 43.00 P 0.52 0.81 0.52 0.73 -1.42 36 7 61 +1
29APR26 44.00 P 0.96 1.07 0.96 1.04 -1.80 36 38 43 -3
29APR26 45.00 P 1.56 1.56 1.06 1.42 -2.03 37 16 371 +14
29APR26 46.00 P 1.48 2.03 1.48 1.87 -2.32 37 18 108 +14
29APR26 47.00 P 1.91 2.40 1.90 2.41 -2.60 37 537 560 +447
29APR26 48.00 P 2.50 3.04 2.50 3.02 -2.83 37 82 128 +61
29APR26 49.00 P 3.21 3.21 2.98 3.60 -3.34 36 18 111 +15
29APR26 50.00 P 4.41 4.41 4.41 4.33 -3.56 36 2 32 0
29APR26 52.50 P 0.00 0.00 0.00 6.38 -4.00 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.88 -3.77 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.42 -3.73 54 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.99 -3.66 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.56 -3.59 74 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.11 -3.53 83 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.61 -3.58 89 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.11 -3.58 95 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.61 -3.53 101 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.05 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 -0.09 35 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.05 -0.15 35 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.09 -0.22 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.14 -0.32 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.21 -0.45 34 0 17 0
28MAY26 38.00 P 0.33 0.33 0.33 0.32 -0.60 35 1 19 -1
28MAY26 39.00 P 0.56 0.56 0.56 0.46 -0.79 34 30 33 +15
28MAY26 40.00 P 0.53 0.75 0.53 0.66 -0.98 35 16 39 -14
28MAY26 41.00 P 0.74 0.74 0.74 0.90 -1.17 35 1 75 -1
28MAY26 42.00 P 0.97 1.01 0.97 1.19 -1.39 35 8 38 0
28MAY26 43.00 P 0.00 0.00 0.00 1.55 -1.56 35 0 57 0
28MAY26 44.00 P 1.69 1.69 1.69 1.96 -1.80 35 6 31 -2
28MAY26 45.00 P 2.40 2.40 1.97 2.45 -2.02 35 35 146 -4
28MAY26 46.00 P 2.51 3.16 2.51 2.99 -2.23 35 51 126 +35
28MAY26 47.00 P 3.06 3.65 3.06 3.58 -2.43 35 60 102 +30
28MAY26 48.00 P 3.62 3.72 3.62 4.24 -2.69 36 36 39 +30
28MAY26 49.00 P 0.00 0.00 0.00 4.82 -3.04 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.56 -3.22 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.81 -3.25 38 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.09 -3.33 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.30 -3.57 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.87 -3.45 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.31 -3.42 51 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.68 -3.54 52 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.32 -3.29 62 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.41 -3.68 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.90 -3.68 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.06 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.08 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.13 34 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 -0.19 34 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 -0.25 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 -0.36 34 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.30 -0.47 34 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.42 -0.61 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.57 -0.77 34 0 15 0
29JUN26 39.00 P 0.87 0.87 0.83 0.78 -0.92 34 25 66 +10
29JUN26 40.00 P 1.02 1.05 1.02 1.02 -1.09 34 30 103 0
29JUN26 41.00 P 1.13 1.28 1.13 1.30 -1.26 34 18 53 -1
29JUN26 42.00 P 1.67 1.75 1.60 1.64 -1.45 34 55 61 -5
29JUN26 43.00 P 1.88 1.99 1.88 2.03 -1.59 34 45 97 +30
29JUN26 44.00 P 2.38 2.38 2.38 2.47 -1.80 35 15 90 -15
29JUN26 45.00 P 2.85 2.91 2.85 2.95 -1.97 35 45 83 +8
29JUN26 46.00 P 3.38 3.61 3.38 3.48 -2.15 34 52 95 -7
29JUN26 47.00 P 3.55 3.55 3.55 4.05 -2.34 35 15 69 +15
29JUN26 48.00 P 4.15 4.15 4.15 4.69 -2.71 35 15 85 +15
29JUN26 49.00 P 4.75 4.75 4.75 5.28 -2.93 34 30 128 +18
29JUN26 50.00 P 0.00 0.00 0.00 6.15 -2.96 36 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 8.11 -3.17 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.24 -3.43 37 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.62 -3.25 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.87 -3.46 40 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.31 -3.50 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.71 -3.52 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.32 -3.39 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.61 -3.59 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.91 -3.77 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.39 -3.78 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.88 -3.78 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 -0.30 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 -0.37 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 -0.45 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.69 -0.58 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.85 -0.71 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.05 -0.85 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.34 -0.93 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.62 -1.04 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.95 -1.13 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.30 -1.27 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.68 -1.40 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.10 -1.52 34 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.55 -1.69 34 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 4.05 -1.84 34 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.56 -2.13 34 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.14 -2.28 34 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.76 -2.41 34 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.40 -2.54 34 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 7.12 -2.58 35 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 8.89 -2.63 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.01 -2.86 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.98 -3.18 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.39 -3.10 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.74 -3.16 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.71 -3.63 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.32 -3.49 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.95 -3.34 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.41 -3.28 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.89 -3.28 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.90 -3.76 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 -0.40 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 -0.48 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.93 -0.55 34 0 13 0
30DEC26 35.00 P 0.00 0.00 0.00 1.14 -0.68 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.37 -0.79 34 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.59 -0.93 33 0 0 0
30DEC26 38.00 P 2.00 2.00 2.00 1.92 -0.98 34 1 22 -1
30DEC26 39.00 P 0.00 0.00 0.00 2.27 -1.03 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.61 -1.13 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.98 -1.24 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.37 -1.36 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.79 -1.49 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.26 -1.61 33 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 4.76 -1.74 33 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.30 -1.86 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.85 -1.95 33 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 6.46 -2.13 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.08 -2.31 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.74 -2.43 33 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 9.50 -2.43 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.59 -2.56 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.64 -2.72 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.45 -3.16 33 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.98 -3.04 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.27 -3.14 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.63 -3.22 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.95 -3.36 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.41 -3.37 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.89 -0.51 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.09 -0.58 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.33 -0.68 34 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 1.54 -0.82 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.86 -0.84 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.09 -0.95 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.50 -0.92 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.83 -1.01 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.21 -1.10 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.59 -1.19 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.00 -1.31 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.45 -1.40 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.94 -1.51 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.40 -1.66 33 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 5.96 -1.74 33 0 0 0
30MAR27 47.00 P 6.08 6.08 6.08 6.48 -1.90 33 1 1 +1
30MAR27 48.00 P 0.00 0.00 0.00 7.09 -1.99 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.72 -2.08 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.39 -2.19 33 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.25 -2.34 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.91 -2.52 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.06 -2.69 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.83 -3.07 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.05 -3.18 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.27 -3.30 34 0 0 0
TOTAL PUT 1,977 9,338 +623
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$ 176.30
30MAR26 110.00 C 0.00 0.00 0.00 66.34 -0.91 115 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 63.84 -0.81 100 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 61.34 -0.81 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 58.84 -0.76 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 56.34 -0.81 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 53.84 -0.82 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 51.34 -0.96 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 48.85 -0.95 90 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 46.35 -0.93 84 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 43.85 -0.81 77 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 41.35 -0.97 71 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 38.85 -0.81 64 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 36.35 -0.81 55 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 33.85 -0.81 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 31.35 -0.81 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 28.85 -0.81 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 26.35 -0.82 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 23.86 -0.81 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 21.37 -0.82 43 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 18.89 -0.83 42 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 16.43 -0.85 41 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 14.03 -0.86 42 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 11.70 -0.88 42 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 9.51 -0.89 42 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 7.49 -0.90 42 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 5.71 -0.87 42 0 15 0
30MAR26 175.00 C 3.57 3.57 3.57 4.06 -1.04 40 15 130 +15
30MAR26 177.50 C 3.96 3.96 2.41 2.86 -0.85 41 120 238 +11
30MAR26 180.00 C 2.49 2.49 1.60 1.93 -0.71 41 19 236 +3
30MAR26 182.50 C 2.18 2.18 1.03 1.24 -0.62 41 163 257 +39
30MAR26 185.00 C 1.50 1.50 0.64 0.81 -0.42 42 195 390 +11
30MAR26 187.50 C 0.54 0.55 0.54 0.48 -0.30 42 21 368 0
30MAR26 190.00 C 0.48 0.48 0.28 0.27 -0.21 42 30 669 -1
30MAR26 192.50 C 0.00 0.00 0.00 0.14 -0.15 42 0 376 0
30MAR26 195.00 C 0.28 0.28 0.20 0.08 -0.08 42 8 300 -2
30MAR26 197.50 C 0.18 0.19 0.17 0.04 -0.05 43 12 248 -2
30MAR26 200.00 C 0.15 0.16 0.15 0.02 -0.03 43 11 398 0
30MAR26 205.00 C 0.10 0.10 0.10 0.01 -0.01 47 3 413 +1
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 268 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 343 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 66 0 187 0
30MAR26 225.00 C 0.03 0.03 0.03 0.01 0.00 72 4 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 78 0 115 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 83 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 94 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 99 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 105 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 110 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 114 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 119 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 124 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 128 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 141 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 145 0 46 0
29APR26 152.50 C 26.93 26.93 26.93 25.17 -0.73 38 15 15 +15
29APR26 155.00 C 24.70 24.70 24.37 23.01 -0.71 38 16 15 +15
29APR26 157.50 C 22.52 22.70 22.52 20.92 -0.69 38 30 30 +30
29APR26 160.00 C 20.41 20.41 20.41 18.92 -0.66 38 15 15 +15
29APR26 162.50 C 0.00 0.00 0.00 17.02 -0.63 38 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 15.23 -0.59 38 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 13.54 -0.56 38 0 0 0
29APR26 170.00 C 12.59 12.59 12.59 11.99 -0.50 38 1 2 0
29APR26 172.50 C 11.44 11.44 11.26 10.50 -0.58 38 30 45 +27
29APR26 175.00 C 9.94 9.94 8.48 9.09 -0.63 37 31 109 +3
29APR26 177.50 C 8.24 8.24 7.33 7.86 -0.57 37 45 89 +12
29APR26 180.00 C 7.24 7.24 6.21 6.78 -0.40 37 250 316 +152
29APR26 182.50 C 6.12 6.17 5.10 5.80 -0.35 37 140 288 +121
29APR26 185.00 C 5.85 5.85 4.39 4.88 -0.36 37 122 309 +34
29APR26 187.50 C 3.66 4.44 3.61 4.14 -0.29 37 89 135 -7
29APR26 190.00 C 3.02 3.51 3.02 3.48 -0.24 37 76 368 +63
29APR26 192.50 C 2.50 2.84 2.43 2.92 -0.20 37 75 123 +5
29APR26 195.00 C 2.22 2.36 2.22 2.43 -0.17 37 62 681 +15
29APR26 197.50 C 2.18 2.18 1.73 2.01 -0.14 37 49 128 -11
29APR26 200.00 C 2.00 2.00 1.95 1.68 -0.12 38 6 650 +4
29APR26 205.00 C 1.02 1.06 0.98 1.17 -0.05 38 18 223 -15
29APR26 210.00 C 0.00 0.00 0.00 0.76 -0.07 38 0 198 0
29APR26 215.00 C 0.00 0.00 0.00 0.47 -0.04 38 0 281 0
29APR26 220.00 C 0.00 0.00 0.00 0.30 -0.02 38 0 183 0
29APR26 225.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.03 0.00 39 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.02 0.00 40 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29APR26 270.00 C 0.07 0.07 0.07 0.01 0.00 44 7 7 +7
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 27.24 +0.10 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 25.30 -0.72 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 23.44 -0.71 39 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 21.66 -0.69 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 19.95 -0.67 39 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 18.34 -0.64 39 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 16.80 -0.63 39 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 15.34 -1.10 39 0 1 0
28MAY26 172.50 C 0.00 0.00 0.00 14.04 -0.52 39 0 16 0
28MAY26 175.00 C 12.47 12.47 12.47 12.68 -0.71 39 15 45 -15
28MAY26 177.50 C 11.28 11.28 11.28 11.46 -0.65 39 15 34 0
28MAY26 180.00 C 10.18 10.18 10.18 10.36 -0.57 39 15 78 0
28MAY26 182.50 C 8.86 9.17 8.86 9.32 -0.52 39 30 66 +8
28MAY26 185.00 C 8.25 8.25 8.25 8.37 -0.48 39 15 81 0
28MAY26 187.50 C 8.41 8.41 7.37 7.37 -0.58 39 30 97 +30
28MAY26 190.00 C 0.00 0.00 0.00 6.72 -0.40 39 0 54 0
28MAY26 192.50 C 5.89 5.89 5.89 5.89 -0.47 39 15 71 +15
28MAY26 195.00 C 0.00 0.00 0.00 5.36 -0.30 39 0 153 0
28MAY26 197.50 C 0.00 0.00 0.00 4.78 -0.26 39 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 4.25 -0.19 39 0 38 0
28MAY26 205.00 C 0.00 0.00 0.00 3.36 -0.14 40 0 41 0
28MAY26 210.00 C 0.00 0.00 0.00 2.55 -0.21 39 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 1.95 -0.17 39 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 1.48 -0.14 39 0 31 0
28MAY26 225.00 C 0.00 0.00 0.00 1.12 -0.11 39 0 51 0
28MAY26 230.00 C 0.00 0.00 0.00 0.84 -0.09 39 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 0.62 -0.07 39 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.46 -0.06 39 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 0.34 -0.04 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 1 0
28MAY26 265.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 29.43 -0.99 34 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 27.62 -0.61 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 25.86 -1.39 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 24.16 -1.32 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.23 -0.57 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.61 -0.52 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 20.11 -0.40 39 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 18.67 -0.47 39 0 20 0
29JUN26 170.00 C 0.00 0.00 0.00 17.23 -0.73 39 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 15.95 -0.71 39 0 30 0
29JUN26 175.00 C 0.00 0.00 0.00 14.75 -0.61 39 0 30 0
29JUN26 177.50 C 13.39 13.39 13.39 13.39 -0.81 38 15 45 +15
29JUN26 180.00 C 13.62 13.62 12.29 12.29 -0.75 38 30 78 +15
29JUN26 182.50 C 12.52 12.52 12.52 11.42 -0.55 39 15 90 0
29JUN26 185.00 C 9.98 9.98 9.98 10.37 -0.61 38 7 51 +7
29JUN26 187.50 C 10.47 10.47 10.47 9.59 -0.47 38 15 15 +15
29JUN26 190.00 C 9.58 9.58 9.58 8.74 -0.45 39 15 9 -15
29JUN26 192.50 C 8.75 8.75 7.52 7.91 -0.46 38 30 134 0
29JUN26 195.00 C 7.98 7.98 7.98 7.27 -0.36 38 15 71 +9
29JUN26 197.50 C 0.00 0.00 0.00 6.62 -0.33 39 0 77 0
29JUN26 200.00 C 0.00 0.00 0.00 6.03 -0.30 39 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 4.99 -0.25 39 0 201 0
29JUN26 210.00 C 4.20 4.20 4.20 4.09 -0.15 39 1 158 +1
29JUN26 215.00 C 0.00 0.00 0.00 3.30 -0.11 39 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 2.70 -0.10 39 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 2.17 -0.07 39 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 1.74 -0.07 39 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 1.39 -0.01 39 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 1.10 -0.05 39 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.88 -0.03 39 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.69 -0.03 39 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.55 -0.02 39 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.43 -0.02 39 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.33 -0.02 39 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.12 0.00 39 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.10 0.00 39 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.07 0.00 39 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.06 0.00 39 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 32.87 +0.33 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.02 +0.06 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.79 +0.40 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.35 +0.36 38 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 27.02 +0.42 38 0 20 0
29SEP26 165.00 C 0.00 0.00 0.00 25.47 +0.27 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 24.18 -0.44 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 22.85 -0.73 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 21.54 -0.89 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 20.36 -0.82 38 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 19.17 -0.62 38 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 18.41 -0.30 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 17.07 -0.59 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 16.10 -0.56 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.18 -0.54 38 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.31 -0.45 38 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 13.48 -0.42 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 12.70 -0.46 38 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 11.96 -0.43 38 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 11.26 -0.41 38 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 9.93 -0.41 38 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 8.83 -0.20 38 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 7.77 -0.20 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 6.78 -0.15 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 5.99 -0.15 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 5.19 -0.15 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 4.56 -0.11 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.99 -0.10 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 3.43 -0.09 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.02 -0.08 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.62 -0.07 38 0 0 0
29SEP26 260.00 C 2.70 2.70 2.70 2.32 +0.01 39 4 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.98 -0.05 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.70 -0.06 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.46 -0.04 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.28 -0.04 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.10 -0.04 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.94 -0.02 38 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 36.51 +0.29 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.04 +0.29 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 33.57 +0.19 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.05 +0.04 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.75 +0.11 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.23 -0.07 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.08 -0.04 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 28.07 +0.93 39 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 25.50 -0.69 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.51 -0.81 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 23.40 -0.60 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.91 -0.11 38 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 21.64 -0.34 38 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.36 -0.62 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 19.45 -0.58 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 18.55 -0.57 37 0 2 0
30DEC26 192.50 C 0.00 0.00 0.00 17.73 -0.51 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 16.92 -0.33 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 16.11 -0.49 37 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 15.36 -0.48 37 0 80 0
30DEC26 205.00 C 0.00 0.00 0.00 13.97 -0.43 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 12.70 -0.46 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 11.78 -0.05 38 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.75 -0.05 38 0 30 0
30DEC26 225.00 C 0.00 0.00 0.00 9.73 -0.04 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.73 -0.01 38 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.96 -0.02 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.20 -0.01 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 6.43 -0.01 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.85 +0.01 38 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 5.30 +0.01 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.74 +0.01 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 4.26 +0.01 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.88 +0.02 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.49 +0.02 38 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 39.03 -0.39 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 37.65 -0.35 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.23 -0.42 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.87 -0.46 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.48 -0.51 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.46 -0.29 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.12 -0.47 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.96 -0.47 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 28.80 -0.47 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 27.74 -0.71 36 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 26.66 -0.72 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.09 -0.29 37 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.71 -0.65 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.92 -0.22 37 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.18 -0.25 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.85 -0.67 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 21.06 -0.58 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.26 -0.54 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 19.47 -0.43 37 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 18.67 -0.54 37 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 17.24 -0.42 37 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 16.38 +0.21 37 0 12 0
30MAR27 215.00 C 14.00 14.00 14.00 14.82 -0.09 37 2 12 +2
30MAR27 220.00 C 13.30 13.30 13.30 13.77 +0.13 37 5 15 +5
30MAR27 225.00 C 0.00 0.00 0.00 12.76 +0.16 37 0 11 0
TOTAL CALL 1,967 19,671 +652
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 137 0 208 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 113 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 102 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 96 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 91 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 71 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 88 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 99 0
30MAR26 155.00 P 0.00 0.00 0.00 0.02 0.00 45 0 183 0
30MAR26 157.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 177 0
30MAR26 160.00 P 0.18 0.18 0.18 0.08 -0.03 42 2 335 -2
30MAR26 162.50 P 0.00 0.00 0.00 0.17 -0.05 42 0 422 0
30MAR26 165.00 P 0.36 0.37 0.33 0.36 -0.07 42 27 347 0
30MAR26 167.50 P 0.51 0.84 0.51 0.67 -0.08 42 45 319 +19
30MAR26 170.00 P 0.78 1.43 0.78 1.17 -0.08 42 131 388 +31
30MAR26 172.50 P 1.18 1.18 1.18 1.90 -0.07 42 5 363 +5
30MAR26 175.00 P 2.03 3.24 1.83 2.91 +0.08 43 167 349 -5
30MAR26 177.50 P 2.73 4.65 2.60 4.22 +0.23 43 50 660 -41
30MAR26 180.00 P 4.29 5.26 4.29 5.63 +0.21 42 4 380 +2
30MAR26 182.50 P 7.99 8.05 7.99 7.43 +0.29 42 2 260 -2
30MAR26 185.00 P 8.00 8.00 8.00 9.43 +0.41 42 2 243 -2
30MAR26 187.50 P 9.24 9.24 9.24 11.96 +0.86 50 10 428 -10
30MAR26 190.00 P 15.02 15.02 15.02 13.92 +0.61 42 3 943 -3
30MAR26 192.50 P 0.00 0.00 0.00 16.30 +0.68 42 1 261 0
30MAR26 195.00 P 0.00 0.00 0.00 18.74 +0.73 42 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 21.85 +1.41 73 0 116 0
30MAR26 200.00 P 0.00 0.00 0.00 23.70 +0.79 0 0 290 0
30MAR26 205.00 P 0.00 0.00 0.00 29.56 +1.66 96 0 296 0
30MAR26 210.00 P 0.00 0.00 0.00 34.71 +0.82 111 2 1,218 -2
30MAR26 215.00 P 0.00 0.00 0.00 39.11 +1.21 101 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 43.70 +0.80 0 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 49.14 +1.24 121 0 22 0
30MAR26 230.00 P 0.00 0.00 0.00 54.70 +1.80 151 0 6 0
30MAR26 235.00 P 0.00 0.00 0.00 59.69 +1.65 160 0 14 0
30MAR26 240.00 P 0.00 0.00 0.00 64.18 +1.28 148 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 69.76 +1.86 180 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 74.41 +1.51 174 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 79.17 +1.19 170 0 8 0
30MAR26 260.00 P 0.00 0.00 0.00 84.71 +1.79 202 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 89.46 +1.54 199 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 94.65 +1.75 214 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 99.61 +1.71 220 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 104.43 +1.53 219 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 109.43 +1.45 226 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 114.48 +1.58 235 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 119.38 +1.40 235 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 124.30 +1.27 236 0 0 0
29APR26 152.50 P 1.32 1.40 1.32 1.02 +0.08 38 3 114 0
29APR26 155.00 P 0.00 0.00 0.00 1.37 +0.10 38 0 27 0
29APR26 157.50 P 0.00 0.00 0.00 1.79 +0.14 38 0 100 0
29APR26 160.00 P 2.16 2.65 2.16 2.29 +0.14 38 51 130 +32
29APR26 162.50 P 3.19 3.19 3.13 2.93 +0.20 38 20 225 -20
29APR26 165.00 P 3.15 3.85 3.15 3.64 +0.25 38 15 251 +10
29APR26 167.50 P 3.75 4.67 3.75 4.47 +0.25 38 19 128 -4
29APR26 170.00 P 5.28 5.60 5.14 5.44 +0.42 39 100 162 +32
29APR26 172.50 P 5.89 6.66 5.89 6.43 +0.43 38 118 228 +113
29APR26 175.00 P 6.00 7.84 6.00 7.56 +0.49 38 75 206 +51
29APR26 177.50 P 6.88 9.19 6.88 8.90 +0.59 38 220 378 +136
29APR26 180.00 P 10.40 10.41 10.40 10.30 +0.67 38 30 750 +30
29APR26 182.50 P 0.00 0.00 0.00 11.83 +0.74 38 0 239 0
29APR26 185.00 P 0.00 0.00 0.00 13.31 +0.50 38 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 15.08 +0.55 38 1 212 +1
29APR26 190.00 P 0.00 0.00 0.00 16.89 +0.59 38 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 18.82 +0.60 38 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 20.82 +0.05 38 0 735 0
29APR26 197.50 P 0.00 0.00 0.00 22.90 -0.01 38 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 25.04 +0.69 38 0 58 0
29APR26 205.00 P 0.00 0.00 0.00 29.56 +0.79 38 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 34.71 +0.67 44 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 39.58 +1.01 47 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 44.81 +0.54 54 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 50.17 +1.56 61 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 55.31 +1.41 66 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 59.79 +1.39 65 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 64.50 +0.36 65 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 69.76 +0.55 71 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 74.49 +0.42 71 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 79.17 +0.06 69 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 84.71 +0.62 80 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 89.49 +0.37 80 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 94.65 +0.54 86 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 99.67 +1.16 89 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 104.59 +0.47 90 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 109.83 +1.53 96 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 114.48 +0.64 93 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 119.84 +1.22 102 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 124.80 +0.80 103 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 134.63 +0.92 106 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 144.27 +0.72 104 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.85 +0.07 40 0 13 0
28MAY26 155.00 P 0.00 0.00 0.00 3.41 +0.10 40 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 4.08 +0.11 40 0 6 0
28MAY26 160.00 P 4.74 4.74 4.74 4.78 +0.14 40 15 29 +13
28MAY26 162.50 P 5.46 5.46 5.46 5.63 +0.15 40 15 47 +15
28MAY26 165.00 P 6.27 6.27 6.27 6.48 +0.15 40 15 5 -15
28MAY26 167.50 P 0.00 0.00 0.00 7.52 +0.27 40 0 38 0
28MAY26 170.00 P 0.00 0.00 0.00 8.56 +0.36 40 0 73 0
28MAY26 172.50 P 0.00 0.00 0.00 9.77 +0.52 40 0 43 0
28MAY26 175.00 P 10.18 10.18 10.18 11.01 +0.65 40 2 138 +2
28MAY26 177.50 P 0.00 0.00 0.00 12.21 +0.58 40 0 77 0
28MAY26 180.00 P 0.00 0.00 0.00 13.66 +0.66 40 0 213 0
28MAY26 182.50 P 0.00 0.00 0.00 15.12 +0.69 40 0 156 0
28MAY26 185.00 P 0.00 0.00 0.00 16.69 +0.75 40 0 104 0
28MAY26 187.50 P 0.00 0.00 0.00 18.03 +0.38 39 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 19.75 +0.45 39 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 21.53 -0.19 39 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 23.33 -0.22 39 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 25.27 -0.23 39 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 26.92 -0.58 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 31.64 -0.02 41 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 35.89 -0.01 41 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 40.36 -0.17 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 44.91 +0.42 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 50.44 +0.91 49 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 55.31 +0.98 51 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 59.79 +1.18 50 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 64.50 +0.27 50 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 69.76 +0.38 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 74.49 +0.42 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 79.17 +0.06 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 84.71 +0.62 61 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 89.73 +0.61 64 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 94.65 +0.54 65 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 99.67 +1.16 68 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 104.73 +0.61 70 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 109.83 +1.51 74 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 114.77 +0.93 75 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 119.84 +0.82 78 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 124.80 +0.80 79 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 134.63 +0.92 81 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 144.27 +0.72 80 0 0 0
29JUN26 150.00 P 4.00 4.00 4.00 3.98 +0.21 39 2 94 -2
29JUN26 152.50 P 0.00 0.00 0.00 4.65 +0.21 39 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 5.33 +0.21 39 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 6.16 +0.26 39 0 3 0
29JUN26 160.00 P 6.64 6.64 6.64 7.02 +0.27 39 15 48 +10
29JUN26 162.50 P 6.98 6.98 6.98 7.94 +0.35 39 15 46 +15
29JUN26 165.00 P 7.83 7.83 7.83 8.82 +0.35 39 15 66 +15
29JUN26 167.50 P 8.76 8.76 8.76 9.90 +0.47 39 15 275 +14
29JUN26 170.00 P 9.75 9.75 9.75 10.65 +0.18 38 12 1,507 +12
29JUN26 172.50 P 0.00 0.00 0.00 12.07 +0.50 39 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 13.31 +0.54 39 0 66 0
29JUN26 177.50 P 14.94 14.94 14.94 14.94 +0.88 39 15 55 +2
29JUN26 180.00 P 14.34 14.34 14.34 16.09 +0.69 39 3 1,108 +3
29JUN26 182.50 P 15.69 15.84 15.69 17.57 +0.67 39 3 67 -3
29JUN26 185.00 P 0.00 0.00 0.00 19.11 +0.70 38 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 20.69 -0.19 38 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 22.53 +0.65 39 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 24.31 -0.02 39 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 26.71 +0.54 41 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 28.58 +0.57 41 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 30.52 +0.57 41 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 33.82 -0.14 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 38.47 +0.31 41 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 42.67 +0.22 42 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 46.78 +0.53 41 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 51.57 +0.72 43 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 55.95 +0.41 42 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 61.20 +0.61 46 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 66.14 +1.08 48 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.91 +0.76 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.75 +1.48 50 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 79.17 +0.06 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 84.71 +0.62 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 89.73 +0.61 49 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 94.65 +0.54 50 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 99.67 +1.16 52 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 104.73 +0.61 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 109.83 +1.18 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 114.77 +0.93 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 119.84 +0.82 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 124.80 +0.80 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 134.63 +0.92 64 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 144.27 +0.72 63 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 8.60 +0.25 39 0 3 0
29SEP26 155.00 P 0.00 0.00 0.00 9.48 +0.26 39 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 10.42 +0.31 39 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 11.49 +0.32 39 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 12.36 +0.14 39 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 13.63 +0.41 39 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 14.75 +0.44 39 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 15.88 +0.44 39 0 256 0
29SEP26 172.50 P 0.00 0.00 0.00 17.12 +0.45 39 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 18.42 +0.52 39 0 65 0
29SEP26 177.50 P 0.00 0.00 0.00 19.77 +0.56 39 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 21.12 +0.54 38 0 725 0
29SEP26 182.50 P 0.00 0.00 0.00 22.65 +0.55 39 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 24.17 +0.58 39 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 26.10 +0.34 39 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 26.82 -0.62 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 28.96 -0.16 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 30.20 -0.60 38 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 32.01 -0.55 38 0 78 0
29SEP26 200.00 P 34.42 34.42 34.42 34.42 0.00 39 4 757 -4
29SEP26 205.00 P 0.00 0.00 0.00 37.92 -0.24 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 42.07 +0.48 40 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 45.78 -0.32 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 49.28 -0.93 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 53.42 -1.11 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 57.93 +0.04 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 62.47 -0.18 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 67.03 -0.62 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.58 -0.02 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 76.19 +0.39 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 80.72 +0.23 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 85.42 +0.85 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 90.13 +1.01 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 94.93 -0.27 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 99.75 +0.92 41 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 104.73 +0.32 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 109.83 +0.39 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 114.77 +0.83 45 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 11.71 +0.40 39 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 12.76 +0.47 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 13.76 +0.39 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.79 +0.33 39 0 111 0
30DEC26 162.50 P 0.00 0.00 0.00 15.09 -0.41 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 16.32 -0.26 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 17.50 -0.23 37 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 19.34 +0.39 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 20.38 +0.18 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.93 +0.43 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 22.60 -0.24 37 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.71 +0.48 38 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 26.17 +0.50 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 27.68 +0.53 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 28.92 +0.21 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 30.33 -0.58 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 31.99 -0.61 38 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 33.66 -0.64 38 2 121 0
30DEC26 197.50 P 0.00 0.00 0.00 35.34 -0.66 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.49 -0.22 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 40.64 -0.75 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 44.30 -0.85 38 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 48.12 -0.83 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 51.90 -1.13 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 56.56 -0.57 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 60.71 -0.56 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 64.88 +0.70 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 69.15 +0.59 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 73.43 +0.40 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 77.84 +0.04 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.29 +0.03 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.82 +0.29 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.41 +0.37 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 95.90 +0.25 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 100.50 +0.20 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 14.01 +0.28 38 0 7 0
30MAR27 155.00 P 0.00 0.00 0.00 15.10 +0.28 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 16.20 +0.28 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.30 +0.28 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 18.19 +0.07 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.38 0.00 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 21.02 +0.34 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.80 -0.18 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 23.08 -0.20 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 24.40 -0.15 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 26.44 +0.81 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.48 +0.21 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.34 +0.56 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 30.73 +0.48 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 32.38 +0.64 39 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 33.84 +0.57 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 35.53 +0.22 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.21 +0.20 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.77 +0.05 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 40.57 +0.14 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.98 +0.09 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 47.67 +0.12 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 51.38 +0.10 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.13 +0.01 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.10 +0.11 39 0 0 0
TOTAL PUT 1,251 25,822 +448
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 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.99 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.89 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.79 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.69 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.59 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.49 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.39 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.29 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.19 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.09 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.99 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.89 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.79 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.69 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.59 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.49 0.00 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.24 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.99 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.49 0.00 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 2.24 0.00 0 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 1.99 0.00 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 1.74 0.00 0 0 82 0
30MAR26 7.00 C 0.00 0.00 0.00 1.49 0.00 0 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 1.24 -0.01 0 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 1.00 -0.01 58 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 0.77 -0.01 60 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 0.54 -0.02 53 0 139 0
30MAR26 8.25 C 0.00 0.00 0.00 0.37 -0.02 58 0 270 0
30MAR26 8.50 C 0.32 0.32 0.19 0.23 -0.03 58 17 248 +15
30MAR26 8.75 C 0.00 0.00 0.00 0.13 -0.03 58 0 232 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.02 59 0 274 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.02 58 0 46 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 0.00 64 0 197 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 276 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 223 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 503 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 259 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3,361 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 152 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 165 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 177 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 189 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 200 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 210 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 220 0 157 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 230 0 508 0
29APR26 5.00 C 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.01 0.00 63 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.76 +0.01 57 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.52 0.00 59 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.28 -0.01 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.02 +0.01 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.80 +0.01 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.59 -0.04 55 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.39 0.00 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.23 -0.01 60 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.06 0.00 60 0 0 0
29APR26 8.00 C 0.85 0.85 0.85 0.87 -0.02 57 15 25 +5
29APR26 8.25 C 0.00 0.00 0.00 0.74 -0.01 58 0 77 0
29APR26 8.50 C 0.00 0.00 0.00 0.62 -0.01 58 0 65 0
29APR26 8.75 C 0.58 0.58 0.56 0.51 -0.02 58 18 78 +18
29APR26 9.00 C 0.46 0.46 0.46 0.42 -0.01 58 1 246 0
29APR26 9.25 C 0.37 0.37 0.37 0.34 -0.02 58 3 519 0
29APR26 9.50 C 0.00 0.00 0.00 0.28 -0.01 59 0 313 0
29APR26 9.75 C 0.00 0.00 0.00 0.22 -0.01 59 0 138 0
29APR26 10.00 C 0.00 0.00 0.00 0.18 -0.01 59 0 359 0
29APR26 10.50 C 0.00 0.00 0.00 0.11 -0.01 59 0 484 0
29APR26 11.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 430 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 137 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 112 0
28MAY26 6.00 C 0.00 0.00 0.00 2.56 -0.03 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.35 -0.03 57 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.14 +0.01 58 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.94 -0.05 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.75 -0.05 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.57 -0.04 59 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.40 -0.04 59 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.25 -0.03 59 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.11 -0.01 59 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.98 -0.02 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.87 -0.01 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.76 -0.02 60 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.67 -0.02 60 0 65 0
28MAY26 9.25 C 0.00 0.00 0.00 0.59 -0.01 61 0 48 0
28MAY26 9.50 C 0.00 0.00 0.00 0.51 -0.02 61 0 20 0
28MAY26 9.75 C 0.00 0.00 0.00 0.44 -0.02 61 0 185 0
28MAY26 10.00 C 0.00 0.00 0.00 0.38 -0.02 61 0 135 0
28MAY26 10.50 C 0.00 0.00 0.00 0.29 -0.01 61 0 44 0
28MAY26 11.00 C 0.00 0.00 0.00 0.21 -0.01 61 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.16 -0.01 62 0 71 0
28MAY26 12.00 C 0.11 0.11 0.11 0.11 -0.01 61 3 58 +3
28MAY26 12.50 C 0.00 0.00 0.00 0.08 -0.01 61 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.07 0.00 64 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 0.05 0.05 0.05 0.03 -0.01 61 10 75 +10
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 4.92 0.00 70 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.82 0.00 67 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.72 0.00 64 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.62 0.00 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.52 0.00 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.43 0.00 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.33 0.00 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.23 0.00 62 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.14 +0.05 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.04 +0.04 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.94 +0.05 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.70 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.30 -0.01 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.09 -0.02 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.86 -0.05 56 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.68 0.00 61 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.46 -0.04 59 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.28 -0.03 61 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 -0.05 60 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.90 -0.07 59 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.75 -0.05 60 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.59 -0.02 60 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.45 -0.01 60 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.32 -0.01 61 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.20 -0.01 61 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.09 -0.01 61 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.99 -0.01 62 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 0.89 -0.02 61 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.81 -0.01 62 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.73 -0.01 62 0 150 0
29JUN26 9.75 C 0.00 0.00 0.00 0.66 -0.01 62 0 98 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 -0.01 62 0 202 0
29JUN26 10.50 C 0.00 0.00 0.00 0.48 -0.01 63 0 227 0
29JUN26 11.00 C 0.00 0.00 0.00 0.38 -0.01 62 0 174 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 -0.01 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 0.00 0.00 0.00 0.20 0.00 63 0 52 0
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 0.12 -0.01 62 0 45 0
29JUN26 14.00 C 0.09 0.09 0.09 0.10 0.00 63 20 35 +20
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 0.04 -0.01 63 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 3.90 -0.03 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.83 -0.01 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.75 -0.02 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.67 -0.01 57 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.47 -0.01 58 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.28 -0.02 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.09 -0.01 59 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.91 -0.02 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.74 -0.01 60 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.57 -0.01 60 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.42 0.00 61 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.28 0.00 61 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.14 0.00 61 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.01 0.00 62 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.89 0.00 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.77 -0.01 62 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.66 -0.01 62 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.56 0.00 62 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.46 -0.01 62 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.37 -0.01 63 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.29 0.00 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.21 0.00 63 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 0.00 63 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 0.00 63 0 228 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 0.00 63 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 0.81 -0.01 63 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 -0.01 63 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 0.00 64 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 0.00 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 0.00 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.89 -0.01 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.81 -0.02 57 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.63 -0.01 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.45 -0.02 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.28 -0.02 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.11 -0.02 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.96 -0.01 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.82 0.00 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 -0.01 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.55 -0.01 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 -0.01 60 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.30 -0.01 61 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.19 -0.01 61 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.08 -0.01 61 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.98 -0.01 61 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.88 -0.01 62 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.79 -0.01 62 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.70 -0.01 62 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.61 -0.01 62 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 1.53 -0.01 62 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 1.46 -0.01 62 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.39 -0.01 62 0 53 0
30DEC26 10.50 C 0.00 0.00 0.00 1.25 -0.01 62 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.13 -0.01 62 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.02 -0.01 62 0 28 0
30DEC26 12.00 C 0.00 0.00 0.00 0.93 -0.01 63 0 70 0
30DEC26 12.50 C 0.00 0.00 0.00 0.84 -0.01 63 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.76 -0.01 63 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.01 63 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 0.00 63 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 0.00 63 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 0.00 63 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.01 63 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 0.00 63 0 46 0
30MAR27 6.00 C 0.00 0.00 0.00 3.40 -0.02 63 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.25 -0.03 63 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.11 -0.03 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.98 -0.03 63 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.85 -0.03 63 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.65 -0.03 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.54 -0.03 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.43 -0.03 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.33 -0.03 60 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.23 -0.03 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.13 -0.03 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.04 -0.03 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.96 -0.03 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.88 -0.03 61 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.80 -0.03 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 -0.03 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.65 -0.03 61 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 -0.03 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 -0.04 61 0 78 0
30MAR27 11.50 C 0.00 0.00 0.00 1.28 -0.03 61 0 27 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 -0.03 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 -0.03 62 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 1.00 -0.03 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 -0.03 62 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.85 -0.03 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.79 -0.03 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 -0.03 62 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.03 62 0 3 0
TOTAL CALL 87 19,746 +71
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 354 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 343 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 333 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 323 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 313 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 304 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 295 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 286 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 268 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 260 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 252 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 244 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 228 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 221 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 214 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 196 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 179 0 633 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 163 0 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 148 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 132 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 171 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 851 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 209 0
30MAR26 7.75 P 0.05 0.05 0.05 0.03 -0.02 62 38 288 +9
30MAR26 8.00 P 0.09 0.10 0.09 0.07 -0.02 62 50 514 -20
30MAR26 8.25 P 0.09 0.17 0.09 0.14 -0.03 62 22 312 -22
30MAR26 8.50 P 0.00 0.00 0.00 0.25 -0.03 62 0 496 0
30MAR26 8.75 P 0.29 0.36 0.29 0.39 -0.03 59 18 313 -3
30MAR26 9.00 P 0.00 0.00 0.00 0.58 -0.02 60 0 351 0
30MAR26 9.25 P 0.00 0.00 0.00 0.79 -0.04 59 0 115 0
30MAR26 9.50 P 1.03 1.03 1.03 1.02 -0.01 57 1 139 0
30MAR26 9.75 P 0.00 0.00 0.00 1.30 -0.01 89 0 196 0
30MAR26 10.00 P 0.00 0.00 0.00 1.56 0.00 107 0 169 0
30MAR26 10.50 P 0.00 0.00 0.00 2.02 -0.01 96 0 148 0
30MAR26 11.00 P 2.54 2.54 2.54 2.56 +0.01 150 4 301 -4
30MAR26 11.50 P 0.00 0.00 0.00 3.06 0.00 168 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 3.56 +0.01 186 0 352 0
30MAR26 12.50 P 0.00 0.00 0.00 4.09 +0.02 223 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 4.57 0.00 227 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 5.04 -0.01 213 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.51 0.00 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.01 0.00 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.51 -0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.03 +0.02 248 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.54 -0.02 274 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 63 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 61 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 0.00 61 0 140 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 0.00 62 0 309 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 60 0 359 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 -0.01 60 0 131 0
29APR26 7.50 P 0.26 0.26 0.26 0.23 -0.01 61 2 233 +2
29APR26 7.75 P 0.00 0.00 0.00 0.31 -0.01 61 0 212 0
29APR26 8.00 P 0.00 0.00 0.00 0.40 -0.02 61 0 476 0
29APR26 8.25 P 0.50 0.50 0.50 0.52 -0.01 62 4 167 +4
29APR26 8.50 P 0.00 0.00 0.00 0.64 -0.02 61 0 251 0
29APR26 8.75 P 0.00 0.00 0.00 0.79 -0.02 62 0 48 0
29APR26 9.00 P 0.00 0.00 0.00 0.92 -0.05 59 0 388 0
29APR26 9.25 P 0.00 0.00 0.00 1.09 -0.04 59 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.31 -0.01 63 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.51 -0.02 64 0 95 0
29APR26 10.00 P 1.73 1.73 1.73 1.72 -0.01 66 10 442 0
29APR26 10.50 P 0.00 0.00 0.00 2.16 -0.02 68 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.64 0.00 74 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 3.13 0.00 81 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.61 +0.03 85 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.12 +0.02 94 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.61 +0.01 99 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.11 +0.03 105 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.59 +0.01 106 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.07 -0.01 106 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.58 -0.01 114 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.06 -0.02 113 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.57 -0.02 121 0 0 0
28MAY26 6.00 P 0.13 0.13 0.13 0.08 -0.01 63 61 61 +61
28MAY26 6.25 P 0.00 0.00 0.00 0.11 -0.01 62 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.15 -0.01 62 0 13 0
28MAY26 6.75 P 0.27 0.27 0.27 0.21 -0.01 63 15 15 +15
28MAY26 7.00 P 0.00 0.00 0.00 0.27 -0.01 63 0 61 0
28MAY26 7.25 P 0.00 0.00 0.00 0.34 -0.01 63 0 101 0
28MAY26 7.50 P 0.00 0.00 0.00 0.43 -0.01 63 0 110 0
28MAY26 7.75 P 0.00 0.00 0.00 0.53 -0.01 63 0 167 0
28MAY26 8.00 P 0.60 0.62 0.60 0.64 -0.01 64 4 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.76 -0.02 63 0 100 0
28MAY26 8.50 P 0.00 0.00 0.00 0.89 -0.02 63 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 1.04 -0.02 64 0 65 0
28MAY26 9.00 P 0.00 0.00 0.00 1.20 -0.01 64 0 199 0
28MAY26 9.25 P 0.00 0.00 0.00 1.36 -0.01 64 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.53 -0.03 64 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.72 -0.03 65 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.91 -0.03 65 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 2.30 -0.03 65 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.73 -0.05 66 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.20 0.00 69 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.68 +0.02 73 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.17 +0.03 78 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.63 0.00 78 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.14 +0.02 84 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.63 +0.02 87 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.11 +0.01 88 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.62 +0.02 94 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.10 +0.02 94 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.61 +0.02 100 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 74 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 58 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 60 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 63 0 128 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 64 0 53 0
29JUN26 5.00 P 0.12 0.12 0.12 0.05 0.00 65 1 310 +1
29JUN26 5.25 P 0.00 0.00 0.00 0.07 0.00 65 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 0.00 65 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 0.00 64 0 71 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 -0.01 64 0 215 0
29JUN26 6.25 P 0.31 0.31 0.31 0.22 -0.01 64 2 424 +2
29JUN26 6.50 P 0.00 0.00 0.00 0.28 0.00 64 0 213 0
29JUN26 6.75 P 0.00 0.00 0.00 0.35 -0.01 64 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 -0.01 64 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 -0.01 64 0 33 0
29JUN26 7.50 P 0.00 0.00 0.00 0.62 -0.01 65 0 73 0
29JUN26 7.75 P 0.80 0.80 0.80 0.73 -0.01 65 2 158 -2
29JUN26 8.00 P 0.00 0.00 0.00 0.84 -0.02 65 0 503 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 -0.01 65 0 225 0
29JUN26 8.50 P 0.00 0.00 0.00 1.11 -0.01 65 0 779 0
29JUN26 8.75 P 0.00 0.00 0.00 1.26 -0.02 65 0 37 0
29JUN26 9.00 P 0.00 0.00 0.00 1.42 -0.01 66 0 30 0
29JUN26 9.25 P 0.00 0.00 0.00 1.58 -0.01 66 0 55 0
29JUN26 9.50 P 1.73 1.73 1.73 1.73 -0.03 65 10 85 +10
29JUN26 9.75 P 0.00 0.00 0.00 1.92 -0.01 66 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 2.10 -0.02 65 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.47 -0.03 65 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.89 +0.01 66 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.32 -0.01 67 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.77 -0.01 69 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.21 -0.01 68 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.70 -0.01 72 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.18 -0.01 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.65 -0.02 75 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.14 -0.03 78 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.66 0.00 83 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.14 0.00 85 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.62 -0.01 85 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 0.00 65 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 65 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 0.00 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 0.00 65 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 -0.01 65 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 0.00 65 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.01 65 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 0.00 66 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 0.00 66 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 0.00 65 0 179 0
29SEP26 6.75 P 0.80 0.80 0.80 0.69 0.00 66 2 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 0.00 66 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 -0.01 66 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 1.02 0.00 66 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 0.00 66 0 95 0
29SEP26 8.00 P 1.38 1.38 1.38 1.28 0.00 66 4 194 -4
29SEP26 8.25 P 1.51 1.51 1.51 1.42 0.00 66 1 75 -1
29SEP26 8.50 P 0.00 0.00 0.00 1.56 0.00 67 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 0.00 67 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 0.00 67 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 0.00 67 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 0.00 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.39 0.00 68 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 0.00 68 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 -0.02 67 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.31 -0.01 68 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.69 -0.04 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.11 -0.02 68 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.52 -0.01 68 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.95 -0.04 68 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.40 -0.02 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.86 -0.01 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.31 -0.02 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.78 -0.03 71 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.25 -0.03 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.71 -0.05 72 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 0.00 64 0 46 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.01 64 0 118 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 0.00 64 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.01 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 0.00 65 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 0.00 65 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 -0.01 65 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 -0.01 65 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 -0.01 65 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.01 65 0 134 0
30DEC26 7.00 P 1.18 1.18 1.18 1.04 -0.01 65 4 83 +4
30DEC26 7.25 P 0.00 0.00 0.00 1.16 -0.01 65 0 95 0
30DEC26 7.50 P 1.41 1.41 1.41 1.29 0.00 65 1 3,040 +1
30DEC26 7.75 P 0.00 0.00 0.00 1.42 -0.01 65 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.56 -0.01 65 0 33 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 0.00 66 0 25 0
30DEC26 8.50 P 1.98 1.98 1.98 1.85 -0.01 66 5 25 +5
30DEC26 8.75 P 0.00 0.00 0.00 2.01 -0.01 66 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 -0.01 66 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 -0.01 66 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 -0.01 66 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 -0.01 66 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.86 -0.01 66 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 -0.01 67 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.61 -0.01 67 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.00 -0.02 67 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.39 -0.03 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.79 -0.03 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.21 -0.02 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.63 -0.03 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.07 -0.02 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.50 -0.03 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.96 -0.01 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.40 -0.03 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.88 -0.03 70 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.79 +0.01 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 -0.02 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.99 -0.03 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.11 -0.03 64 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 -0.02 64 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 -0.03 64 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 -0.03 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.63 -0.03 64 0 5 0
30MAR27 8.00 P 1.90 1.90 1.90 1.78 -0.03 64 5 15 +5
30MAR27 8.25 P 0.00 0.00 0.00 1.92 -0.03 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.07 -0.03 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 -0.03 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.40 -0.03 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.56 -0.04 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.73 -0.03 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.90 -0.04 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.09 -0.03 66 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 -0.04 66 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.82 -0.04 66 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.22 -0.04 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.62 -0.04 67 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.03 -0.03 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.44 -0.03 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.85 -0.04 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.27 +0.11 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.57 -0.02 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.01 -0.02 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.45 -0.02 63 0 0 0
TOTAL PUT 266 35,949 +63
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$ 43.92
30MAR26 24.00 C 0.00 0.00 0.00 19.93 +0.02 165 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.93 +0.02 151 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.93 +0.02 137 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.93 +0.02 122 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.93 +0.02 103 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.93 +0.02 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.93 +0.02 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.93 +0.02 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.93 +0.02 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.93 +0.02 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.93 +0.02 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.93 +0.02 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.93 +0.01 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.93 +0.01 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.93 +0.01 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.94 +0.02 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.94 +0.01 34 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.98 +0.01 37 0 214 0
30MAR26 42.00 C 0.00 0.00 0.00 2.08 0.00 37 0 101 0
30MAR26 43.00 C 1.26 1.26 1.17 1.28 0.00 35 64 233 +44
30MAR26 44.00 C 0.00 0.00 0.00 0.72 -0.01 36 0 136 0
30MAR26 45.00 C 0.42 0.42 0.42 0.35 -0.01 36 1 183 -1
30MAR26 46.00 C 0.46 0.47 0.42 0.14 -0.01 36 33 246 0
30MAR26 47.00 C 0.21 0.23 0.21 0.05 -0.01 36 31 222 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 0.00 38 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.11 +0.10 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.16 +0.10 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.22 +0.17 57 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.27 +0.13 54 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.47 +0.23 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.55 +0.26 54 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.49 +0.06 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.68 +0.06 46 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.94 +0.08 46 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.24 +0.08 46 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.61 +0.08 46 0 222 0
29APR26 43.00 C 2.93 3.00 2.93 2.95 +0.04 44 30 193 -9
29APR26 44.00 C 2.42 2.65 2.42 2.47 +0.08 45 46 177 +16
29APR26 45.00 C 1.98 1.98 1.98 2.04 +0.09 45 55 113 0
29APR26 46.00 C 0.00 0.00 0.00 1.67 +0.08 45 0 94 0
29APR26 47.00 C 0.00 0.00 0.00 1.35 +0.08 45 0 217 0
29APR26 48.00 C 1.00 1.00 1.00 1.09 +0.08 46 6 75 -6
29APR26 49.00 C 0.00 0.00 0.00 0.86 +0.06 45 0 105 0
29APR26 50.00 C 0.00 0.00 0.00 0.68 +0.06 46 0 137 0
29APR26 52.50 C 0.00 0.00 0.00 0.38 +0.04 46 0 43 0
29APR26 55.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 +0.01 47 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 47 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.41 +0.29 60 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.53 +0.32 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.58 +0.27 56 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.67 +0.24 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.78 +0.20 52 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.93 +0.17 51 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.13 +0.15 50 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.37 +0.25 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.50 +0.07 45 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 4.86 +0.07 45 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.27 -0.05 45 0 75 0
28MAY26 43.00 C 0.00 0.00 0.00 3.70 +0.01 45 0 55 0
28MAY26 44.00 C 0.00 0.00 0.00 3.20 +0.02 45 0 94 0
28MAY26 45.00 C 2.73 2.73 2.73 2.76 +0.03 45 17 98 0
28MAY26 46.00 C 0.00 0.00 0.00 2.37 +0.04 44 0 41 0
28MAY26 47.00 C 0.00 0.00 0.00 2.02 +0.03 44 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 1.74 +0.05 45 0 125 0
28MAY26 49.00 C 0.00 0.00 0.00 1.48 +0.05 45 0 46 0
28MAY26 50.00 C 0.00 0.00 0.00 1.26 +0.05 45 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 0.84 +0.05 46 0 53 0
28MAY26 55.00 C 0.69 0.69 0.58 0.52 +0.04 45 38 68 +38
28MAY26 57.50 C 0.00 0.00 0.00 0.34 +0.04 46 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.20 +0.02 45 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.21 +0.22 71 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.15 +0.15 63 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.18 +0.17 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.22 +0.26 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.27 +0.26 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.09 +0.01 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.19 +0.02 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.60 +0.34 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.67 +0.28 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.65 +0.10 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.91 +0.18 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.08 +0.15 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.05 -0.10 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.32 -0.09 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.65 +0.04 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.00 +0.04 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.41 +0.04 44 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 5.01 +0.19 46 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 4.31 -0.02 44 0 61 0
29JUN26 44.00 C 3.91 3.91 3.82 3.82 -0.01 44 30 117 +15
29JUN26 45.00 C 0.00 0.00 0.00 3.38 -0.01 43 0 138 0
29JUN26 46.00 C 0.00 0.00 0.00 2.99 0.00 43 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 2.64 0.00 43 0 183 0
29JUN26 48.00 C 2.31 2.52 2.31 2.33 +0.01 44 51 99 +39
29JUN26 49.00 C 0.00 0.00 0.00 2.06 +0.02 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.80 +0.01 44 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.30 +0.02 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.94 +0.03 44 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.65 +0.02 44 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.32 +0.02 45 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.39 +0.14 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.53 +0.14 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.83 +0.30 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.85 +0.16 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.99 +0.02 49 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.15 +0.04 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.43 +0.08 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.67 +0.08 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.93 +0.07 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.38 +0.19 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.72 +0.17 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.06 +0.27 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.48 +0.29 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.90 +0.29 48 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.13 +0.09 46 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.65 +0.19 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.12 -0.02 45 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.66 -0.02 45 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.23 -0.01 45 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.83 -0.01 45 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.46 0.00 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.12 0.00 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.80 0.00 45 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.51 +0.01 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.86 +0.02 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.37 -0.02 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.94 0.00 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.56 0.00 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.27 0.00 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.01 0.00 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.82 0.00 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.65 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.54 0.00 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.92 +0.18 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.23 +0.20 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.38 +0.07 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.69 +0.08 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.01 +0.04 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.36 +0.04 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.94 +0.33 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.38 +0.27 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.81 +0.28 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.25 +0.36 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.76 +0.38 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.28 +0.40 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.80 +0.32 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.09 -0.02 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.67 -0.02 45 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.27 -0.02 45 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 5.90 +0.14 46 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.55 -0.01 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.22 0.00 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.91 +0.01 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.21 -0.18 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.72 +0.08 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.19 +0.06 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.68 +0.03 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.32 +0.03 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.96 +0.03 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.69 +0.02 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.43 +0.02 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.23 +0.02 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.98 +0.11 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.30 +0.11 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.66 +0.12 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.03 +0.20 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.49 +0.28 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.82 +0.20 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.41 +0.34 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.63 +0.12 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.34 +0.36 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.87 +0.38 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.38 +0.36 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.93 +0.34 47 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.26 +0.01 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.83 0.00 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.44 +0.01 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.06 -0.02 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.68 -0.04 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.38 -0.01 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.04 -0.03 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.34 +0.04 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.80 +0.18 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.23 +0.14 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.70 +0.06 46 0 0 0
TOTAL CALL 402 6,396 +136
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 198 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 185 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 41 0 133 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 223 0
30MAR26 42.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 473 0
30MAR26 43.00 P 0.00 0.00 0.00 0.40 -0.02 38 0 171 0
30MAR26 44.00 P 0.32 0.53 0.32 0.83 -0.03 38 65 256 +47
30MAR26 45.00 P 0.00 0.00 0.00 1.43 -0.02 37 0 186 0
30MAR26 46.00 P 0.00 0.00 0.00 2.22 -0.02 37 0 125 0
30MAR26 47.00 P 0.00 0.00 0.00 3.12 -0.03 37 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 4.09 -0.02 38 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 5.08 -0.02 0 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 6.08 -0.20 0 0 46 0
30MAR26 52.50 P 0.00 0.00 0.00 8.75 -0.11 103 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.35 +0.23 137 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.96 +0.31 169 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.41 +0.01 181 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.77 -0.15 178 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.24 +0.09 188 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.80 +0.16 213 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.28 +0.15 224 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.80 +0.17 241 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 205 0
29APR26 35.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 0.22 +0.03 47 0 141 0
29APR26 37.00 P 0.00 0.00 0.00 0.33 +0.03 46 0 197 0
29APR26 38.00 P 0.00 0.00 0.00 0.48 +0.04 46 0 204 0
29APR26 39.00 P 0.00 0.00 0.00 0.69 +0.05 47 0 111 0
29APR26 40.00 P 0.00 0.00 0.00 0.95 +0.06 47 0 117 0
29APR26 41.00 P 0.00 0.00 0.00 1.27 +0.07 47 0 185 0
29APR26 42.00 P 0.00 0.00 0.00 1.65 +0.07 47 0 182 0
29APR26 43.00 P 0.00 0.00 0.00 2.09 +0.07 47 0 168 0
29APR26 44.00 P 0.00 0.00 0.00 2.59 +0.08 47 0 53 0
29APR26 45.00 P 0.00 0.00 0.00 3.17 +0.10 48 0 27 0
29APR26 46.00 P 3.55 3.55 3.55 3.70 +0.07 46 16 111 +15
29APR26 47.00 P 0.00 0.00 0.00 4.38 +0.07 46 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 5.10 +0.06 46 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 5.87 +0.05 46 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 6.55 -0.10 43 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 8.77 -0.21 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.35 +0.13 54 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.96 +0.24 66 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.41 +0.01 72 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.77 -0.15 71 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.29 +0.02 79 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.80 +0.02 85 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.28 +0.15 89 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.80 +0.17 95 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.24 +0.02 46 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.33 +0.01 45 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.46 +0.02 45 0 108 0
28MAY26 36.00 P 0.00 0.00 0.00 0.64 +0.04 46 0 110 0
28MAY26 37.00 P 0.00 0.00 0.00 0.85 +0.04 46 0 76 0
28MAY26 38.00 P 0.00 0.00 0.00 1.11 +0.05 46 0 82 0
28MAY26 39.00 P 0.00 0.00 0.00 1.40 +0.06 46 0 77 0
28MAY26 40.00 P 1.50 1.50 1.50 1.74 +0.06 46 15 93 0
28MAY26 41.00 P 0.00 0.00 0.00 2.15 +0.07 46 0 104 0
28MAY26 42.00 P 0.00 0.00 0.00 2.58 +0.07 46 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 3.06 +0.10 46 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 3.58 +0.12 46 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 4.15 +0.12 46 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 4.77 +0.12 46 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 5.38 +0.06 45 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 5.91 -0.13 43 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.68 -0.10 43 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 7.48 -0.28 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.49 -0.27 42 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 11.77 -0.23 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.32 -0.01 50 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.48 -0.25 43 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.14 -0.03 55 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.29 -0.33 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.80 -0.30 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.28 -0.25 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.80 -0.21 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 0.00 44 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.79 +0.02 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 1.03 +0.02 45 0 145 0
29JUN26 37.00 P 1.27 1.27 1.27 1.30 +0.03 45 2 34 +2
29JUN26 38.00 P 0.00 0.00 0.00 1.59 +0.03 45 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.93 +0.02 45 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 2.31 +0.03 45 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.74 +0.03 45 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 3.21 +0.06 45 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 3.69 +0.07 45 0 75 0
29JUN26 44.00 P 0.00 0.00 0.00 4.21 +0.08 45 0 76 0
29JUN26 45.00 P 0.00 0.00 0.00 4.78 +0.08 45 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 5.40 +0.09 45 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 5.80 -0.16 42 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 6.51 -0.26 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.22 -0.26 42 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 7.87 -0.36 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.81 -0.43 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.20 -0.18 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.57 -0.04 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.66 -0.26 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.14 -0.17 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.71 -0.02 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.16 -0.10 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.61 -0.12 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.82 -0.38 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 0.00 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.59 0.00 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.91 -0.01 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.13 0.00 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.31 0.00 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.62 +0.04 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.85 -0.06 46 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.23 0.00 46 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.59 0.00 46 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.95 -0.01 46 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.39 -0.01 47 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 3.83 -0.01 47 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.30 0.00 47 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.82 +0.05 47 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.31 +0.05 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.85 +0.06 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.41 +0.07 46 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.01 +0.08 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 7.64 +0.08 46 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 8.30 -0.03 46 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 8.69 -0.33 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.44 -0.28 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.20 -0.34 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.43 -0.06 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.57 +0.05 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.55 -0.16 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.67 -0.25 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.02 -0.18 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.26 -0.26 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.63 -0.27 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.04 -0.28 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.58 +0.01 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.86 +0.02 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.16 +0.02 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.46 +0.02 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.83 +0.02 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.20 +0.02 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.58 +0.02 47 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.03 +0.02 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.48 +0.01 47 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.94 +0.02 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.45 +0.04 47 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.94 +0.04 47 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.46 +0.05 47 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.00 +0.05 47 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.56 +0.05 46 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.16 +0.06 46 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.78 +0.06 46 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.46 0.00 47 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.12 -0.04 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.82 +0.01 47 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.55 -0.10 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.43 -0.10 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.06 -0.42 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.28 -0.24 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.38 -0.22 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.63 -0.14 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.66 -0.33 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.98 -0.29 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.31 -0.30 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.47 +0.04 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.79 +0.04 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.17 +0.04 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.55 +0.05 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.93 +0.04 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.38 +0.04 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.84 +0.04 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.30 +0.04 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.74 +0.02 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.25 +0.10 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.76 -0.07 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.27 +0.09 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.82 +0.05 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.39 +0.09 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.98 +0.08 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.60 +0.09 46 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.27 -0.02 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.86 -0.08 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.37 -0.27 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.10 -0.31 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.10 -0.15 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.89 -0.29 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.97 -0.07 45 0 0 0
TOTAL PUT 98 6,676 +64
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$ 60.45
27MAR26 41.00 C 0.00 0.00 0.00 19.46 +0.92 183 0 0 0
27MAR26 42.00 C 0.00 0.00 0.00 18.46 +0.92 172 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 17.46 +0.92 161 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 16.47 +0.93 172 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 15.46 +0.92 140 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 14.46 +0.91 130 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 13.47 +0.92 139 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 12.46 +0.91 110 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 11.46 +0.91 101 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 10.49 +0.93 122 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 7.99 +0.87 94 0 50 0
27MAR26 55.00 C 0.00 0.00 0.00 5.55 +0.80 82 0 60 0
27MAR26 57.50 C 3.91 3.91 3.07 3.15 +0.51 62 90 249 +90
27MAR26 60.00 C 1.90 2.00 1.12 1.29 +0.27 58 88 3,550 -52
27MAR26 62.50 C 0.73 0.73 0.30 0.48 +0.20 68 335 899 +129
27MAR26 65.00 C 0.18 0.18 0.09 0.17 +0.12 76 120 484 -26
27MAR26 67.50 C 0.00 0.00 0.00 0.06 +0.05 83 0 385 0
27MAR26 70.00 C 0.00 0.00 0.00 0.03 +0.02 94 0 67 0
27MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.46 +0.96 226 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 34.46 +0.96 211 0 45 0
30MAR26 27.00 C 0.00 0.00 0.00 33.46 +0.95 194 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.46 +0.96 170 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 31.46 +0.95 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.46 +0.96 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 29.46 +0.96 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 28.46 +0.95 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.46 +0.96 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.46 +0.96 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.46 +0.95 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.46 +0.96 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.46 +0.96 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.46 +0.94 0 0 61 0
30MAR26 39.00 C 0.00 0.00 0.00 21.46 +0.95 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.46 +0.94 0 0 46 0
30MAR26 41.00 C 0.00 0.00 0.00 19.46 +0.92 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 18.46 +0.92 0 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 17.47 +0.93 104 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 16.47 +0.93 97 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 15.47 +0.93 89 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 14.47 +0.92 83 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 13.47 +0.92 76 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 12.47 +0.92 69 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 11.47 +0.92 63 0 1,196 0
30MAR26 50.00 C 0.00 0.00 0.00 10.49 +0.91 73 0 6,874 0
30MAR26 52.50 C 0.00 0.00 0.00 8.01 +0.86 62 0 5,236 0
30MAR26 55.00 C 0.00 0.00 0.00 5.60 +0.85 56 0 16,157 0
30MAR26 57.50 C 4.07 4.07 3.94 3.29 +0.43 47 283 9,181 -51
30MAR26 60.00 C 1.80 2.10 1.33 1.54 +0.30 45 694 13,840 -250
30MAR26 62.50 C 0.90 0.90 0.47 0.66 +0.14 50 630 8,312 -441
30MAR26 65.00 C 0.40 0.40 0.14 0.26 +0.06 54 306 21,266 -5
30MAR26 67.50 C 0.08 0.08 0.04 0.10 +0.03 58 107 11,604 +19
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 16,210 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 13,221 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 125 20,482 -113
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 7,596 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7,229 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3,322 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 116 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 131 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 138 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 145 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 152 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 159 0 454 0
02APR26 41.00 C 0.00 0.00 0.00 19.47 +0.93 0 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 18.47 +0.93 0 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 17.47 +0.93 0 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 16.48 +0.94 77 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 15.48 +0.94 71 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 14.48 +0.93 66 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 13.48 +0.92 60 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 12.48 +0.91 54 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 11.49 +0.90 58 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 10.49 +0.88 53 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 8.04 +0.81 52 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 5.60 +0.60 43 0 0 0
02APR26 57.50 C 3.54 3.54 3.54 3.45 +0.40 43 12 57 +12
02APR26 60.00 C 2.00 2.00 1.75 1.80 +0.32 43 53 91 +19
02APR26 62.50 C 1.07 1.07 0.74 0.86 +0.19 46 122 131 +41
02APR26 65.00 C 0.30 0.30 0.23 0.38 +0.09 48 5 46 +4
02APR26 67.50 C 0.12 0.12 0.12 0.16 +0.05 51 7 27 +7
02APR26 70.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.03 +0.01 56 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 78 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 19.56 +0.94 47 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.57 +0.99 47 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.58 +1.02 47 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 16.59 +1.04 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.60 +0.92 44 0 32 0
29APR26 46.00 C 14.17 14.17 14.17 14.56 +0.83 0 30 60 0
29APR26 47.00 C 0.00 0.00 0.00 13.58 +0.82 33 0 90 0
29APR26 48.00 C 0.00 0.00 0.00 12.48 +0.70 0 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 11.72 +0.88 41 0 30 0
29APR26 50.00 C 11.59 11.59 11.59 11.10 +0.89 52 60 120 +60
29APR26 52.50 C 8.28 8.28 8.28 8.28 +0.58 32 6 102 +6
29APR26 55.00 C 6.51 6.51 6.51 6.16 +0.53 33 1 155 0
29APR26 57.50 C 4.22 4.22 4.22 4.34 +0.59 34 125 746 0
29APR26 60.00 C 3.22 3.22 2.70 2.75 +0.33 32 407 1,796 +407
29APR26 62.50 C 1.97 2.11 1.65 1.74 +0.29 34 367 3,909 +156
29APR26 65.00 C 1.22 1.27 0.90 1.05 +0.20 34 666 5,350 +449
29APR26 67.50 C 0.70 0.72 0.52 0.62 +0.15 35 1,068 6,185 +43
29APR26 70.00 C 0.40 0.40 0.31 0.36 +0.10 36 293 9,130 -58
29APR26 72.50 C 0.00 0.00 0.00 0.20 +0.06 37 0 2,750 0
29APR26 75.00 C 0.13 0.15 0.13 0.12 +0.04 38 320 11,047 -229
29APR26 77.50 C 0.09 0.09 0.09 0.07 +0.03 39 135 3,594 0
29APR26 80.00 C 0.09 0.09 0.09 0.04 +0.02 40 12 2,152 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 294 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 287 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 19.60 +0.93 37 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.61 +0.93 38 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.62 +1.03 38 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 16.63 +1.01 37 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.63 +0.95 34 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 14.56 +0.83 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.58 +0.82 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.73 +0.94 35 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 11.72 +0.85 32 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 11.10 +0.89 42 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 8.59 +0.77 34 0 120 0
28MAY26 55.00 C 0.00 0.00 0.00 6.53 +0.53 33 0 30 0
28MAY26 57.50 C 5.46 5.46 5.15 4.85 +0.65 34 20 406 0
28MAY26 60.00 C 0.00 0.00 0.00 3.29 +0.56 32 0 1,686 0
28MAY26 62.50 C 2.29 2.37 2.21 2.12 +0.45 32 58 850 -29
28MAY26 65.00 C 1.52 1.52 1.52 1.26 +0.32 31 6 1,710 0
28MAY26 67.50 C 0.99 1.00 0.99 0.70 +0.22 30 61 1,237 +1
28MAY26 70.00 C 0.81 0.81 0.69 0.36 +0.10 29 260 2,000 -32
28MAY26 72.50 C 0.45 0.45 0.43 0.20 +0.06 30 172 2,909 0
28MAY26 75.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 2,387 0
28MAY26 77.50 C 0.00 0.00 0.00 0.07 +0.03 31 0 921 0
28MAY26 80.00 C 0.21 0.23 0.21 0.04 +0.02 32 230 1,058 +165
28MAY26 82.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 255 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 207 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 26.57 +0.95 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.58 +0.95 48 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.58 +0.95 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.58 +0.95 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.59 +0.95 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.59 +0.95 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.60 +1.03 38 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.60 +0.93 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.61 +0.93 35 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 17.62 +0.97 35 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.63 +1.01 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.63 +0.95 32 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 14.58 +0.72 0 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 13.63 +0.87 26 0 485 0
29JUN26 48.00 C 0.00 0.00 0.00 12.73 +0.83 32 0 330 0
29JUN26 49.00 C 0.00 0.00 0.00 11.72 +0.85 29 0 110 0
29JUN26 50.00 C 0.00 0.00 0.00 11.10 +0.89 38 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 8.79 +0.80 34 0 2,102 0
29JUN26 55.00 C 6.67 6.67 6.67 6.96 +0.64 35 1 8,464 +1
29JUN26 57.50 C 5.05 5.05 5.00 5.31 +0.61 34 2 3,194 +1
29JUN26 60.00 C 4.24 4.24 3.67 3.88 +0.49 33 143 10,878 -32
29JUN26 62.50 C 0.00 0.00 0.00 2.79 +0.37 33 0 12,084 0
29JUN26 65.00 C 2.17 2.31 1.96 1.96 +0.26 33 384 24,448 -30
29JUN26 67.50 C 1.56 1.56 1.42 1.37 +0.20 33 210 3,196 -40
29JUN26 70.00 C 1.16 1.16 0.96 0.93 +0.14 33 134 5,281 +100
29JUN26 72.50 C 0.76 0.76 0.68 0.63 +0.10 33 371 2,723 +370
29JUN26 75.00 C 0.53 0.53 0.53 0.42 +0.07 33 6 9,193 +3
29JUN26 77.50 C 0.42 0.42 0.42 0.27 +0.04 33 3 8,209 +3
29JUN26 80.00 C 0.00 0.00 0.00 0.18 +0.03 33 0 4,259 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 33 0 890 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 34 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 21.59 +0.94 28 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.60 +0.93 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.60 +0.92 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.61 +0.90 30 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 17.69 +0.94 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.63 +1.01 28 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 15.66 +0.94 29 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 14.66 +0.80 27 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.22 +1.43 38 0 30 0
29SEP26 48.00 C 12.90 12.90 12.90 13.33 +1.36 37 12 58 +12
29SEP26 49.00 C 0.00 0.00 0.00 12.03 +0.71 30 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 11.20 +0.80 30 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 9.48 +0.65 32 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 7.84 +0.67 32 0 748 0
29SEP26 57.50 C 0.00 0.00 0.00 6.22 +0.50 31 0 1,553 0
29SEP26 60.00 C 0.00 0.00 0.00 5.05 +0.46 31 0 2,764 0
29SEP26 62.50 C 4.06 4.06 4.06 4.06 +0.31 31 2 3,159 +2
29SEP26 65.00 C 3.24 3.24 3.24 3.31 +0.25 32 176 5,788 0
29SEP26 67.50 C 2.60 2.60 2.60 2.68 +0.20 32 1 5,684 +1
29SEP26 70.00 C 2.29 2.29 1.94 2.20 +0.20 33 229 4,044 -122
29SEP26 72.50 C 1.65 1.65 1.62 1.80 +0.16 33 171 4,977 +170
29SEP26 75.00 C 1.39 1.39 1.39 1.45 +0.12 34 170 4,173 +170
29SEP26 77.50 C 1.04 1.04 1.04 1.21 +0.13 34 30 715 +30
29SEP26 80.00 C 0.00 0.00 0.00 0.98 +0.09 35 0 3,145 0
29SEP26 82.50 C 0.00 0.00 0.00 0.82 +0.10 35 0 749 0
29SEP26 85.00 C 0.00 0.00 0.00 0.67 +0.07 35 0 1,234 0
29SEP26 87.50 C 0.56 0.56 0.51 0.56 +0.07 36 64 515 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 +0.05 36 0 425 0
29SEP26 92.50 C 0.42 0.42 0.42 0.40 +0.06 37 30 1,138 +4
29SEP26 95.00 C 0.00 0.00 0.00 0.35 +0.05 38 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.30 +0.05 38 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.25 +0.04 38 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.21 +0.03 39 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 19.60 +0.87 26 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 18.61 +0.90 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.69 +0.94 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.67 +0.92 27 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 15.79 +0.74 28 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.02 +0.85 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.22 +0.93 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.48 +1.00 31 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.61 +0.87 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.76 +0.72 30 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 10.33 +0.92 31 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.87 +0.84 31 0 1,127 0
30DEC26 57.50 C 7.08 7.17 7.01 7.37 +0.56 30 460 1,419 +454
30DEC26 60.00 C 5.95 6.06 5.91 6.28 +0.52 31 200 881 +200
30DEC26 62.50 C 0.00 0.00 0.00 5.30 +0.36 31 0 1,460 0
30DEC26 65.00 C 0.00 0.00 0.00 4.55 +0.35 32 0 5,786 0
30DEC26 67.50 C 0.00 0.00 0.00 3.91 +0.29 32 0 2,317 0
30DEC26 70.00 C 0.00 0.00 0.00 3.33 +0.22 32 0 2,664 0
30DEC26 72.50 C 0.00 0.00 0.00 2.89 +0.22 33 0 1,957 0
30DEC26 75.00 C 2.38 2.38 2.38 2.48 +0.17 33 1 4,215 0
30DEC26 77.50 C 2.06 2.06 2.06 2.16 +0.16 34 1 2,361 +1
30DEC26 80.00 C 0.00 0.00 0.00 1.86 +0.12 34 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.64 +0.12 35 0 285 0
30DEC26 85.00 C 1.10 1.10 1.10 1.42 +0.10 35 2 617 +2
30DEC26 87.50 C 0.00 0.00 0.00 1.26 +0.08 36 0 218 0
30DEC26 90.00 C 0.91 0.91 0.91 1.15 +0.11 37 26 302 -19
30DEC26 92.50 C 0.00 0.00 0.00 1.00 +0.09 37 0 490 0
30DEC26 95.00 C 0.00 0.00 0.00 0.87 +0.05 37 0 388 0
30DEC26 97.50 C 0.00 0.00 0.00 0.79 +0.05 38 0 450 0
30DEC26 100.00 C 0.00 0.00 0.00 0.70 +0.05 38 0 268 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 +0.03 39 0 88 0
30MAR27 41.00 C 0.00 0.00 0.00 19.67 +0.94 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.78 +0.94 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.92 +0.71 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.09 +0.88 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.28 +0.87 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.50 +0.79 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.73 +0.79 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.92 +0.79 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.19 +0.74 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.60 +0.78 30 0 23 0
30MAR27 52.50 C 0.00 0.00 0.00 10.94 +0.62 29 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.86 +0.86 31 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 8.38 +0.48 30 0 51 0
30MAR27 60.00 C 7.29 7.29 7.05 7.30 +0.54 30 8 685 +8
30MAR27 62.50 C 0.00 0.00 0.00 6.30 +0.40 30 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 5.49 +0.35 31 0 1,043 0
30MAR27 67.50 C 0.00 0.00 0.00 4.73 +0.22 31 0 28 0
30MAR27 70.00 C 3.96 3.96 3.96 4.09 +0.17 31 1 335 +1
30MAR27 72.50 C 0.00 0.00 0.00 3.52 +0.06 31 0 4,088 0
30MAR27 75.00 C 2.93 2.93 2.93 3.02 0.00 31 7 1,041 +7
30MAR27 77.50 C 0.00 0.00 0.00 2.64 -0.03 32 0 3,028 0
30MAR27 80.00 C 0.00 0.00 0.00 2.29 -0.07 32 0 1,092 0
30MAR27 82.50 C 2.17 2.17 1.93 1.99 -0.08 32 197 2,065 +27
30MAR27 85.00 C 0.00 0.00 0.00 1.75 -0.11 32 0 8 0
30MAR27 87.50 C 0.00 0.00 0.00 1.49 -0.15 32 0 0 0
30MAR27 90.00 C 1.35 1.35 1.35 1.29 -0.17 32 4 342 0
30MAR27 92.50 C 0.00 0.00 0.00 1.09 -0.27 32 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 0.92 -0.29 32 0 5 0
30MAR27 97.50 C 1.01 1.01 1.01 0.79 -0.27 32 4 64 +4
TOTAL CALL 10,324 487,812 +1,650
27MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 115 0 9 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 105 0 10 0
27MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.05 93 0 52 0
27MAR26 55.00 P 0.00 0.00 0.00 0.09 -0.14 82 0 1,644 0
27MAR26 57.50 P 0.21 0.36 0.21 0.28 -0.33 70 89 257 -31
27MAR26 60.00 P 0.75 1.15 0.75 0.90 -0.66 62 200 432 +47
27MAR26 62.50 P 1.90 2.78 1.90 2.61 -0.57 74 100 360 +31
27MAR26 65.00 P 4.68 5.02 4.61 4.79 -0.74 85 88 65 +12
27MAR26 67.50 P 0.00 0.00 0.00 7.11 -0.89 85 0 27 0
27MAR26 70.00 P 0.00 0.00 0.00 9.57 -0.93 92 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 12.20 -0.80 150 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 14.56 -0.94 120 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 17.05 -0.95 0 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 19.59 -0.91 174 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 22.22 -0.78 235 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 24.55 -0.95 0 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 27.08 -0.92 213 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 29.63 -0.87 255 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 32.08 -0.92 241 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 273 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 261 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 250 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 239 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 229 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 219 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 209 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 200 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 191 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 182 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 165 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 157 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 134 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,786 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 4,485 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 4,916 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.03 72 0 6,307 0
30MAR26 50.00 P 0.04 0.04 0.04 0.01 -0.04 66 201 46,096 +201
30MAR26 52.50 P 0.08 0.08 0.08 0.04 -0.09 62 19 20,697 -19
30MAR26 55.00 P 0.18 0.20 0.17 0.14 -0.18 57 743 14,448 -367
30MAR26 57.50 P 0.35 0.53 0.35 0.43 -0.35 53 93 9,593 -11
30MAR26 60.00 P 0.92 1.36 0.88 1.15 -0.60 48 1,160 14,026 -900
30MAR26 62.50 P 2.24 3.00 2.13 2.79 -0.62 54 133 24,160 +18
30MAR26 65.00 P 5.80 5.80 3.98 4.86 -0.81 58 1,424 14,999 -635
30MAR26 67.50 P 8.20 8.20 6.40 7.30 -1.00 73 384 11,381 -294
30MAR26 70.00 P 9.02 9.70 9.02 9.87 -0.65 96 22 4,104 -22
30MAR26 72.50 P 12.50 12.50 12.22 12.27 -1.12 103 11 1,919 0
30MAR26 75.00 P 0.00 0.00 0.00 14.73 -0.79 113 0 184 0
30MAR26 77.50 P 0.00 0.00 0.00 17.19 -0.83 121 0 0 -60
30MAR26 80.00 P 0.00 0.00 0.00 19.83 -0.69 151 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.24 -0.78 152 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 24.74 -0.78 164 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.19 -0.83 166 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.84 -0.73 199 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.38 -0.64 215 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.87 -0.65 224 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 37.23 -0.84 213 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 39.83 -0.68 239 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 42.32 -0.69 246 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
02APR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
02APR26 48.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 57 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.02 -0.07 57 0 34 0
02APR26 52.50 P 0.00 0.00 0.00 0.07 -0.14 54 0 696 0
02APR26 55.00 P 0.22 0.25 0.22 0.21 -0.24 50 3 254 +2
02APR26 57.50 P 0.65 0.68 0.51 0.60 -0.36 48 10 803 +5
02APR26 60.00 P 1.14 1.61 1.14 1.41 -0.54 45 52 77 -18
02APR26 62.50 P 3.01 3.01 3.01 2.88 -0.67 46 5 105 +5
02APR26 65.00 P 0.00 0.00 0.00 4.86 -0.90 46 0 5 0
02APR26 67.50 P 0.00 0.00 0.00 7.30 -1.00 58 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 9.88 -0.96 77 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 12.42 -0.97 92 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 14.73 -0.98 91 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 17.34 -1.12 110 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 19.92 -0.97 127 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 22.42 -0.71 137 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 24.74 -0.95 131 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 27.41 -0.97 156 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 30.06 -0.90 177 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 32.81 -0.32 203 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 116 0
29APR26 47.00 P 0.10 0.10 0.10 0.09 -0.03 44 1 153 +1
29APR26 48.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 576 0
29APR26 49.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 1,067 0
29APR26 50.00 P 0.00 0.00 0.00 0.20 -0.09 41 0 1,428 0
29APR26 52.50 P 0.34 0.45 0.34 0.40 -0.14 39 241 1,139 +10
29APR26 55.00 P 0.64 0.83 0.64 0.74 -0.24 37 97 3,662 +2
29APR26 57.50 P 1.17 1.42 1.12 1.38 -0.30 36 146 2,994 -7
29APR26 60.00 P 2.08 2.52 2.08 2.30 -0.49 34 57 8,062 +45
29APR26 62.50 P 3.31 3.88 3.25 3.81 -0.48 36 226 5,053 +134
29APR26 65.00 P 5.34 5.76 5.34 5.48 -0.77 35 61 18,533 +60
29APR26 67.50 P 8.50 8.50 7.10 7.69 -0.85 38 572 3,448 +91
29APR26 70.00 P 9.04 9.04 9.04 9.94 -0.90 40 30 7,693 +30
29APR26 72.50 P 0.00 0.00 0.00 12.42 -0.97 46 0 2,162 0
29APR26 75.00 P 0.00 0.00 0.00 14.83 -1.14 50 0 3,395 0
29APR26 77.50 P 0.00 0.00 0.00 17.34 -1.12 55 0 545 0
29APR26 80.00 P 0.00 0.00 0.00 20.11 -0.78 69 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 22.63 -0.50 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.98 -0.94 76 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 27.41 -0.97 78 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 30.06 -0.90 88 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.81 -0.32 100 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.87 -0.72 89 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 37.37 -0.70 93 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 39.83 -0.99 95 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.32 -0.94 98 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.07 -0.07 37 0 15 0
28MAY26 44.00 P 0.00 0.00 0.00 0.10 -0.08 37 0 148 0
28MAY26 45.00 P 0.00 0.00 0.00 0.14 -0.09 37 0 5 0
28MAY26 46.00 P 0.00 0.00 0.00 0.18 -0.11 36 0 646 0
28MAY26 47.00 P 0.30 0.30 0.30 0.25 -0.12 36 4 257 +4
28MAY26 48.00 P 0.00 0.00 0.00 0.33 -0.13 36 0 457 0
28MAY26 49.00 P 0.00 0.00 0.00 0.43 -0.15 35 0 599 0
28MAY26 50.00 P 0.00 0.00 0.00 0.54 -0.18 35 0 793 0
28MAY26 52.50 P 0.93 0.93 0.93 0.94 -0.26 33 20 1,947 +20
28MAY26 55.00 P 1.32 1.56 1.32 1.58 -0.32 32 47 2,380 +1
28MAY26 57.50 P 2.43 2.43 2.38 2.47 -0.38 31 32 2,461 +4
28MAY26 60.00 P 3.16 3.60 3.09 3.65 -0.47 30 207 3,601 +25
28MAY26 62.50 P 4.44 5.12 4.44 5.17 -0.55 29 190 1,441 +40
28MAY26 65.00 P 0.00 0.00 0.00 6.93 -0.66 27 0 1,346 0
28MAY26 67.50 P 9.80 9.80 8.01 8.94 -1.03 24 138 1,832 -32
28MAY26 70.00 P 10.88 10.88 10.88 11.16 -0.74 0 5 620 0
28MAY26 72.50 P 0.00 0.00 0.00 13.37 -0.85 0 0 395 0
28MAY26 75.00 P 15.83 15.83 15.83 15.71 -0.89 0 120 910 +60
28MAY26 77.50 P 0.00 0.00 0.00 18.09 -0.91 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 20.50 -0.91 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 22.93 -0.92 0 0 60 0
28MAY26 85.00 P 0.00 0.00 0.00 25.36 -1.03 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.82 -0.83 0 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 30.34 -0.92 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.81 -1.00 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.29 -1.00 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.79 -0.71 0 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 40.26 -0.88 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 42.76 -1.14 0 0 60 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 772 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 38 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 38 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 525 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 462 0
29JUN26 41.00 P 0.17 0.17 0.17 0.10 -0.01 37 2 1,370 -2
29JUN26 42.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 3,075 0
29JUN26 43.00 P 0.25 0.25 0.25 0.17 -0.02 36 200 3,676 +199
29JUN26 44.00 P 0.30 0.31 0.30 0.23 -0.03 36 400 4,981 +400
29JUN26 45.00 P 0.37 0.38 0.37 0.30 -0.05 36 400 4,761 +305
29JUN26 46.00 P 0.44 0.46 0.44 0.39 -0.06 35 600 24,245 +539
29JUN26 47.00 P 0.00 0.00 0.00 0.49 -0.08 35 0 3,133 0
29JUN26 48.00 P 0.61 0.61 0.61 0.63 -0.09 35 170 3,045 0
29JUN26 49.00 P 0.00 0.00 0.00 0.77 -0.13 35 0 1,893 0
29JUN26 50.00 P 0.99 0.99 0.99 0.95 -0.14 35 6,002 25,895 +5,998
29JUN26 52.50 P 1.31 1.47 1.31 1.47 -0.22 34 335 3,973 +190
29JUN26 55.00 P 2.05 2.30 1.96 2.20 -0.31 33 136 10,541 +122
29JUN26 57.50 P 2.90 3.34 2.90 3.19 -0.39 32 832 9,527 +622
29JUN26 60.00 P 4.14 4.14 4.00 4.41 -0.55 31 120 11,906 +100
29JUN26 62.50 P 5.97 5.97 5.97 6.06 -0.46 32 1,002 9,986 +998
29JUN26 65.00 P 7.16 8.00 7.16 7.68 -1.16 31 359 8,320 +196
29JUN26 67.50 P 0.00 0.00 0.00 9.83 -0.82 33 0 1,992 0
29JUN26 70.00 P 12.10 12.10 11.85 11.84 -0.54 31 184 4,022 +59
29JUN26 72.50 P 0.00 0.00 0.00 14.36 -0.94 36 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 16.71 -0.78 37 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 19.02 -0.91 37 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 21.37 -1.06 37 0 211 0
29JUN26 82.50 P 0.00 0.00 0.00 23.81 -1.08 38 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 26.26 -1.10 39 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 28.71 -1.04 40 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 31.17 -1.08 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.65 -1.08 42 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 36.12 -1.09 42 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 38.58 -0.94 40 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.96 -1.10 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 43.54 -1.01 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.19 -0.09 33 0 1,356 0
29SEP26 40.00 P 0.00 0.00 0.00 0.24 -0.11 33 0 1,043 0
29SEP26 41.00 P 0.00 0.00 0.00 0.31 -0.13 33 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.39 -0.15 33 0 1,321 0
29SEP26 43.00 P 0.00 0.00 0.00 0.50 -0.16 33 0 1,158 0
29SEP26 44.00 P 0.00 0.00 0.00 0.61 -0.19 33 0 528 0
29SEP26 45.00 P 1.01 1.01 1.00 0.76 -0.19 33 600 4,983 +600
29SEP26 46.00 P 0.00 0.00 0.00 0.91 -0.24 33 0 835 0
29SEP26 47.00 P 0.00 0.00 0.00 1.10 -0.24 33 0 751 0
29SEP26 48.00 P 1.48 1.48 1.48 1.30 -0.28 33 1 1,214 +1
29SEP26 49.00 P 1.77 1.77 1.77 1.54 -0.30 33 1 1,619 0
29SEP26 50.00 P 1.94 1.94 1.94 1.80 -0.31 33 1 23,126 0
29SEP26 52.50 P 2.62 2.78 2.62 2.58 -0.34 33 131 3,842 0
29SEP26 55.00 P 3.40 3.57 3.40 3.55 -0.34 33 93 13,335 +69
29SEP26 57.50 P 4.66 4.87 4.66 4.71 -0.45 33 85 6,399 +62
29SEP26 60.00 P 5.78 6.12 5.78 6.06 -0.48 33 293 5,526 +201
29SEP26 62.50 P 7.30 7.73 7.30 7.59 -0.53 33 2 11,145 +1
29SEP26 65.00 P 9.44 9.44 9.44 9.34 -0.63 34 1 13,501 -1
29SEP26 67.50 P 0.00 0.00 0.00 11.29 -0.77 35 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 13.36 -0.78 36 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 15.52 -0.76 37 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 17.28 -1.25 34 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 19.99 -0.76 39 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 22.28 -0.84 40 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 24.38 -1.13 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.89 -1.02 41 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 29.27 -1.04 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.67 -1.04 43 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.94 -1.25 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.36 -1.24 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.79 -1.20 42 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.22 -1.21 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.66 -1.15 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.53 -0.13 31 0 739 0
30DEC26 42.00 P 0.00 0.00 0.00 0.64 -0.17 31 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.81 -0.16 31 0 87 0
30DEC26 44.00 P 0.00 0.00 0.00 0.97 -0.18 31 0 623 0
30DEC26 45.00 P 0.00 0.00 0.00 1.16 -0.19 31 0 461 0
30DEC26 46.00 P 0.00 0.00 0.00 1.37 -0.19 31 0 95 0
30DEC26 47.00 P 0.00 0.00 0.00 1.59 -0.24 32 0 444 0
30DEC26 48.00 P 0.00 0.00 0.00 1.86 -0.24 32 0 518 0
30DEC26 49.00 P 0.00 0.00 0.00 2.13 -0.27 32 0 802 0
30DEC26 50.00 P 0.00 0.00 0.00 2.44 -0.30 32 0 978 0
30DEC26 52.50 P 3.50 3.50 3.50 3.32 -0.35 32 11 6,326 +11
30DEC26 55.00 P 4.41 4.51 4.41 4.39 -0.38 32 4 3,836 0
30DEC26 57.50 P 5.48 5.48 5.48 5.63 -0.39 32 160 2,672 +160
30DEC26 60.00 P 7.05 7.24 7.05 7.03 -0.44 33 41 2,203 +20
30DEC26 62.50 P 0.00 0.00 0.00 8.55 -0.54 33 0 3,092 0
30DEC26 65.00 P 9.92 9.92 9.92 10.24 -0.71 33 30 6,110 +30
30DEC26 67.50 P 0.00 0.00 0.00 12.22 -0.68 34 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 14.19 -0.69 35 0 1,808 0
30DEC26 72.50 P 0.00 0.00 0.00 16.30 -0.68 36 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 18.41 -0.78 37 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 20.47 -0.79 37 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 22.67 -0.81 37 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 24.93 -1.01 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.24 -0.85 39 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 29.55 -0.84 39 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.84 -1.08 39 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 34.29 -1.04 40 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.61 -1.10 40 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 39.08 -0.91 41 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.47 -0.96 41 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.89 -1.03 41 0 0 0
30MAR27 41.00 P 1.25 1.25 1.25 0.86 -0.14 31 2 23 +2
30MAR27 42.00 P 0.00 0.00 0.00 1.01 -0.16 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 1.19 -0.19 31 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 1.40 -0.19 31 0 37 0
30MAR27 45.00 P 0.00 0.00 0.00 1.61 -0.21 31 0 57 0
30MAR27 46.00 P 0.00 0.00 0.00 1.86 -0.23 31 0 8 0
30MAR27 47.00 P 2.32 2.32 2.32 2.13 -0.23 31 1 9 +1
30MAR27 48.00 P 0.00 0.00 0.00 2.41 -0.26 31 0 39 0
30MAR27 49.00 P 0.00 0.00 0.00 2.73 -0.28 31 0 2,013 0
30MAR27 50.00 P 3.38 3.38 3.38 3.08 -0.27 32 1 541 +1
30MAR27 52.50 P 0.00 0.00 0.00 4.02 -0.33 32 0 687 0
30MAR27 55.00 P 0.00 0.00 0.00 5.10 -0.38 32 0 421 0
30MAR27 57.50 P 0.00 0.00 0.00 6.38 -0.36 32 0 626 0
30MAR27 60.00 P 7.40 7.40 7.40 7.78 -0.41 32 40 961 +40
30MAR27 62.50 P 8.65 8.65 8.65 9.28 -0.48 33 2 330 +2
30MAR27 65.00 P 0.00 0.00 0.00 10.93 -0.57 33 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 12.74 -0.75 33 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.25 -1.20 32 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 16.62 -0.79 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.41 -1.21 33 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 20.83 -0.80 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.00 -0.85 36 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 25.32 -0.62 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.36 -1.04 36 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.79 -0.94 37 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 32.11 -0.94 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.44 -0.99 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.81 -0.90 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.08 -1.15 37 0 0 0
TOTAL PUT 19,173 594,825 +9,378
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 6.82 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.72 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.62 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.52 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.42 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.32 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.22 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.12 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.02 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.92 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.82 0.00 0 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.72 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.47 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.22 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.97 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.72 -0.09 0 0 605 0
30MAR26 6.25 C 0.00 0.00 0.00 4.47 -0.09 0 0 245 0
30MAR26 6.50 C 0.00 0.00 0.00 4.22 0.00 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.98 -0.08 176 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.72 -0.09 0 0 3,990 0
30MAR26 7.25 C 0.00 0.00 0.00 3.47 0.00 0 0 10,515 0
30MAR26 7.50 C 0.00 0.00 0.00 3.22 -0.04 0 0 15,830 0
30MAR26 7.75 C 0.00 0.00 0.00 2.98 -0.08 127 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.72 -0.05 0 0 17,341 0
30MAR26 8.25 C 2.40 2.40 2.40 2.47 0.00 0 51 16,029 -1
30MAR26 8.50 C 0.00 0.00 0.00 2.23 -0.06 94 0 6,288 0
30MAR26 8.75 C 0.00 0.00 0.00 1.98 -0.05 84 0 4,582 0
30MAR26 9.00 C 0.00 0.00 0.00 1.72 -0.04 0 0 8,846 0
30MAR26 9.25 C 0.00 0.00 0.00 1.47 -0.05 0 0 2,109 0
30MAR26 9.50 C 1.08 1.08 1.08 1.22 -0.05 0 1 10,483 -1
30MAR26 9.75 C 0.00 0.00 0.00 0.98 -0.01 43 0 3,947 0
30MAR26 10.00 C 0.00 0.00 0.00 0.73 -0.01 33 1 3,720 0
30MAR26 10.50 C 0.22 0.36 0.22 0.33 -0.06 40 198 4,777 +8
30MAR26 11.00 C 0.07 0.15 0.07 0.10 -0.04 41 203 1,017 +24
30MAR26 11.50 C 0.03 0.03 0.03 0.03 -0.02 47 5 6,578 -5
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,525 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 911 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 327 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 414 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 162 0 50 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 5.73 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.48 0.00 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.23 -0.11 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.98 0.00 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.73 -0.08 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.49 -0.07 72 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.25 -0.04 78 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.98 -0.08 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.74 -0.07 54 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.49 0.00 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.24 -0.08 43 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 2.98 -0.08 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.74 -0.06 30 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.47 -0.09 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.23 -0.09 0 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.01 -0.05 37 1 125 -1
29APR26 9.00 C 0.00 0.00 0.00 1.77 -0.07 36 1 1,077 -1
29APR26 9.25 C 0.00 0.00 0.00 1.54 -0.06 36 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.32 -0.04 36 0 1,933 0
29APR26 9.75 C 0.00 0.00 0.00 1.14 -0.02 38 0 1,110 0
29APR26 10.00 C 0.81 0.88 0.81 0.92 -0.05 35 41 761 -11
29APR26 10.50 C 0.51 0.63 0.51 0.61 -0.05 36 150 4,448 +30
29APR26 11.00 C 0.26 0.38 0.26 0.38 -0.02 37 20 4,217 -4
29APR26 11.50 C 0.20 0.20 0.20 0.23 -0.02 38 3 924 0
29APR26 12.00 C 0.15 0.16 0.15 0.13 -0.01 38 3 1,091 +2
29APR26 12.50 C 0.08 0.08 0.08 0.07 -0.01 38 420 1,440 +77
29APR26 13.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1,062 0
29APR26 13.50 C 0.05 0.05 0.05 0.02 0.00 40 15 880 +15
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 618 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 16.00 C 0.01 0.01 0.01 0.01 0.00 57 10 42 +10
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.73 -0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.49 -0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.25 -0.04 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.98 -0.08 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.24 -0.08 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.98 -0.10 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.74 -0.09 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.29 -0.07 35 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 2.05 -0.08 33 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.83 -0.08 34 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.64 +0.04 36 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.44 +0.01 36 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.25 +0.01 36 0 624 0
28MAY26 10.00 C 0.99 0.99 0.99 1.05 -0.03 34 30 1,720 +30
28MAY26 10.50 C 0.00 0.00 0.00 0.76 -0.03 34 1 1,430 0
28MAY26 11.00 C 0.47 0.54 0.47 0.53 -0.03 35 565 7,486 -70
28MAY26 11.50 C 0.36 0.36 0.34 0.37 -0.02 36 250 792 -90
28MAY26 12.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 741 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 804 0
28MAY26 13.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 1,104 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 358 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 0.00 37 0 307 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
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 6.35 -0.02 75 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.15 -0.03 69 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.04 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.93 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.85 -0.03 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.75 -0.04 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.48 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.23 -0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.99 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.76 -0.05 51 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.49 -0.07 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.25 -0.05 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.98 -0.08 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.74 -0.07 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.49 -0.07 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.24 -0.08 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.00 -0.08 0 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.76 -0.07 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.50 -0.09 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.29 -0.07 28 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.05 -0.08 27 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.90 -0.03 36 0 7,334 0
29JUN26 9.25 C 0.00 0.00 0.00 1.70 +0.04 36 0 5,747 0
29JUN26 9.50 C 0.00 0.00 0.00 1.50 0.00 35 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.33 +0.01 35 0 3,601 0
29JUN26 10.00 C 0.93 0.93 0.93 1.13 -0.01 33 1 6,246 0
29JUN26 10.50 C 0.00 0.00 0.00 0.85 -0.01 34 0 3,416 0
29JUN26 11.00 C 0.57 0.57 0.55 0.62 0.00 34 93 1,229 0
29JUN26 11.50 C 0.42 0.42 0.42 0.45 0.00 35 118 1,146 0
29JUN26 12.00 C 0.33 0.33 0.33 0.33 0.00 36 110 993 +110
29JUN26 12.50 C 0.22 0.24 0.22 0.23 +0.01 36 175 586 -35
29JUN26 13.00 C 0.18 0.18 0.18 0.15 0.00 35 650 1,101 +485
29JUN26 13.50 C 0.00 0.00 0.00 0.10 0.00 36 0 541 0
29JUN26 14.00 C 0.11 0.11 0.11 0.07 0.00 36 75 610 +16
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 35 0 177 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 36 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.15 -0.03 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.04 -0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.95 -0.02 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.85 -0.04 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.75 -0.04 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.50 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.23 -0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.99 -0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.76 -0.05 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.49 -0.08 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.26 -0.05 34 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.02 -0.04 38 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.74 -0.07 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.53 -0.03 35 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.25 -0.07 0 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.01 -0.07 0 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.80 -0.03 30 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.56 -0.07 29 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.35 -0.06 30 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.16 -0.01 32 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 -0.03 32 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.86 +0.03 35 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 0.00 35 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.54 +0.04 35 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.35 0.00 34 0 2,629 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 0.00 34 0 3,568 0
29SEP26 11.00 C 0.00 0.00 0.00 0.89 0.00 34 0 1,058 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 0.00 35 0 1,556 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 0.00 35 0 485 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 0.00 35 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 0.00 35 0 85 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 0.00 35 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 0.00 36 0 255 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 0.00 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 0.00 36 0 506 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.75 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.50 -0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.25 -0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.99 -0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.76 -0.05 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.49 -0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.26 -0.05 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.02 -0.05 32 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.76 -0.05 0 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.53 -0.03 29 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.27 -0.05 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.02 -0.10 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.82 -0.07 27 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.62 -0.04 29 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.43 0.00 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.26 +0.01 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.16 +0.07 33 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.93 0.00 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.79 +0.01 32 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.70 +0.06 33 0 506 0
30DEC26 10.00 C 0.00 0.00 0.00 1.51 0.00 32 0 4,340 0
30DEC26 10.50 C 1.20 1.20 1.20 1.27 0.00 32 30 2,546 +30
30DEC26 11.00 C 0.00 0.00 0.00 1.07 +0.01 32 0 584 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 0.00 32 0 765 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 0.00 33 0 545 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 +0.01 33 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 0.00 33 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 0.00 33 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.01 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 0.00 33 0 304 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 0.00 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 0.00 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.26 -0.05 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.02 -0.05 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.76 -0.05 0 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.53 -0.03 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.28 -0.07 23 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.08 -0.06 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.89 0.00 27 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.71 +0.01 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.53 0.00 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.37 +0.01 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.21 0.00 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.12 +0.07 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.98 +0.07 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.84 +0.06 32 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.65 0.00 30 0 1,090 0
30MAR27 10.50 C 1.28 1.32 1.27 1.42 +0.01 31 132 1,084 +16
30MAR27 11.00 C 1.10 1.10 1.10 1.21 0.00 31 33 98 +33
30MAR27 11.50 C 0.00 0.00 0.00 1.03 0.00 31 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.87 0.00 31 0 505 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 0.00 31 0 5 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 0.00 31 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 0.00 31 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.45 0.00 32 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.01 32 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 0.00 32 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 0.00 32 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
TOTAL CALL 3,386 305,314 +667
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 375 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 366 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 357 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 349 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 341 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 333 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 325 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 317 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 310 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 303 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 296 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 289 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 272 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 256 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 240 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 225 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 211 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 197 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 183 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 170 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 158 0 25,789 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 145 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 134 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 122 0 9,265 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 14,058 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 6,219 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,546 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1,613 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,337 0
30MAR26 9.75 P 0.02 0.02 0.02 0.01 -0.01 47 315 3,720 -315
30MAR26 10.00 P 0.05 0.05 0.04 0.02 -0.02 43 173 2,167 +134
30MAR26 10.50 P 0.23 0.25 0.09 0.13 -0.02 45 113 3,361 +54
30MAR26 11.00 P 0.42 0.42 0.41 0.40 -0.01 46 31 637 +30
30MAR26 11.50 P 0.00 0.00 0.00 0.82 +0.02 52 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.30 +0.02 95 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.80 +0.02 110 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.30 +0.02 124 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.81 +0.03 146 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.31 +0.03 159 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.81 +0.03 171 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.31 +0.02 183 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 5.78 0.00 0 0 150 0
30MAR26 17.00 P 0.00 0.00 0.00 6.31 +0.03 205 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 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 42 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 815 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 0.00 39 0 609 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 637 0
29APR26 9.50 P 0.11 0.13 0.11 0.09 -0.01 38 38 868 +8
29APR26 9.75 P 0.00 0.00 0.00 0.13 -0.02 37 0 461 0
29APR26 10.00 P 0.21 0.22 0.18 0.20 -0.01 37 59 2,893 +3
29APR26 10.50 P 0.50 0.50 0.35 0.39 0.00 38 187 1,746 +51
29APR26 11.00 P 0.00 0.00 0.00 0.66 -0.01 38 0 1,879 0
29APR26 11.50 P 0.00 0.00 0.00 1.00 0.00 39 0 455 0
29APR26 12.00 P 0.00 0.00 0.00 1.42 +0.01 42 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.88 +0.03 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.36 +0.04 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.84 +0.03 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.34 +0.06 60 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.81 +0.03 59 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.31 +0.02 64 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.84 +0.06 77 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.31 +0.02 74 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.84 +0.06 87 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.34 +0.06 91 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 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 48 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 1,092 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 4,876 0
28MAY26 9.25 P 0.00 0.00 0.00 0.13 0.00 36 0 888 0
28MAY26 9.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 1,006 0
28MAY26 9.75 P 0.26 0.26 0.21 0.23 -0.01 35 176 1,675 +175
28MAY26 10.00 P 0.00 0.00 0.00 0.31 -0.01 35 0 2,486 0
28MAY26 10.50 P 0.57 0.57 0.53 0.53 0.00 36 33 2,932 +31
28MAY26 11.00 P 0.86 0.86 0.86 0.80 0.00 37 30 337 +30
28MAY26 11.50 P 1.23 1.23 1.19 1.14 +0.03 38 62 503 +62
28MAY26 12.00 P 0.00 0.00 0.00 1.48 -0.01 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.89 -0.03 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.41 +0.07 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.86 +0.04 44 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.36 +0.07 49 0 73 0
28MAY26 14.50 P 0.00 0.00 0.00 3.86 +0.03 53 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 4.34 +0.05 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.84 +0.04 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.31 +0.01 57 0 24 0
28MAY26 16.50 P 0.00 0.00 0.00 5.84 +0.04 66 0 76 0
28MAY26 17.00 P 0.00 0.00 0.00 6.34 +0.06 70 0 35 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 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 68 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 65 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 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 0.03 0.03 0.03 0.01 0.00 37 11 7,262 -11
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 36 0 6,817 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.01 36 0 3,181 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 6,497 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 0.00 35 0 1,828 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 0.00 35 0 3,029 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 0.00 35 0 642 0
29JUN26 9.50 P 0.33 0.33 0.33 0.32 0.00 35 50 1,503 +50
29JUN26 9.75 P 0.43 0.43 0.43 0.40 -0.01 35 30 2,588 0
29JUN26 10.00 P 0.00 0.00 0.00 0.50 0.00 35 0 2,204 0
29JUN26 10.50 P 0.84 0.84 0.84 0.75 0.00 36 30 1,332 +7
29JUN26 11.00 P 0.00 0.00 0.00 1.06 +0.01 37 0 1,054 0
29JUN26 11.50 P 0.00 0.00 0.00 1.40 +0.02 37 0 546 0
29JUN26 12.00 P 0.00 0.00 0.00 1.74 +0.02 35 0 230 0
29JUN26 12.50 P 0.00 0.00 0.00 2.20 +0.02 39 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.65 +0.02 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.12 +0.07 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.60 +0.05 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.09 +0.04 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.59 +0.06 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.05 +0.05 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.53 +0.03 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.02 +0.08 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.54 +0.07 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 33 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 35 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 37 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 36 0 2,494 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 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 0.00 36 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 0.00 36 0 1,504 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 0.00 36 0 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 0.00 36 0 7,540 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 0.00 36 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 0.00 36 10 847 +10
29SEP26 9.25 P 0.00 0.00 0.00 0.49 0.00 36 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 0.00 36 10 924 +10
29SEP26 9.75 P 0.80 0.80 0.80 0.69 0.00 36 30 874 +30
29SEP26 10.00 P 0.87 0.87 0.87 0.80 0.00 36 10 734 +10
29SEP26 10.50 P 1.20 1.20 1.20 1.05 0.00 36 30 1,732 +30
29SEP26 11.00 P 1.44 1.44 1.44 1.35 0.00 37 30 858 +30
29SEP26 11.50 P 1.72 1.72 1.71 1.68 0.00 37 60 382 +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 0.00 38 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.84 0.00 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.27 0.00 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 0.00 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.19 0.00 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.66 0.00 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.15 0.00 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.64 0.00 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.14 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.64 0.00 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 0.00 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 0.00 34 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 34 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 0.00 33 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 0.00 34 0 52 0
30DEC26 8.00 P 0.26 0.26 0.26 0.24 0.00 34 3 1,350 +3
30DEC26 8.25 P 0.00 0.00 0.00 0.29 0.00 33 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 0.00 34 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 +0.01 34 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 0.00 34 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.01 34 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 +0.01 34 0 726 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 +0.01 34 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 0.00 34 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 +0.01 34 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 0.00 34 0 542 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 +0.01 35 0 549 0
30DEC26 12.00 P 0.00 0.00 0.00 2.15 +0.01 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.52 0.00 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.93 +0.01 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.35 0.00 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.79 +0.01 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.24 0.00 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.70 0.00 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 0.00 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.66 0.00 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.16 +0.01 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.65 0.00 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 0.10 +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 0.16 +0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 6 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 +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 0.00 0.00 0.00 0.43 +0.01 32 0 45 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 +0.01 32 0 590 0
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 0.79 +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 1.57 +0.01 33 0 120 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 +0.01 33 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.23 +0.01 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 0.00 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.00 +0.01 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.41 +0.01 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.84 0.00 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.28 0.00 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.74 0.00 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.21 0.00 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.69 0.00 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.17 0.00 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.67 +0.01 42 0 0 0
TOTAL PUT 1,521 319,418 +492
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$ 72.20
30MAR26 40.00 C 0.00 0.00 0.00 32.21 -1.71 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.21 -1.71 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 30.21 -1.71 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.22 -1.70 151 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 28.22 -1.70 143 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.22 -1.70 136 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.22 -1.70 129 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 25.22 -1.70 123 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 24.22 -1.70 116 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 23.22 -1.70 109 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 22.22 -1.70 103 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 19.72 -1.70 86 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 17.22 -1.70 69 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 14.72 -1.72 0 0 65 0
30MAR26 60.00 C 0.00 0.00 0.00 12.22 -1.71 0 0 75 0
30MAR26 62.50 C 0.00 0.00 0.00 9.74 -2.03 54 0 637 0
30MAR26 65.00 C 0.00 0.00 0.00 7.30 -1.70 52 0 1,712 0
30MAR26 67.50 C 4.64 4.64 4.64 5.05 -1.62 54 3 1,463 0
30MAR26 70.00 C 5.25 5.25 2.50 3.08 -1.39 52 6 1,541 +1
30MAR26 72.50 C 2.17 2.17 1.29 1.62 -1.17 51 660 2,949 +483
30MAR26 75.00 C 1.60 1.60 0.59 0.78 -0.80 53 833 3,029 -298
30MAR26 77.50 C 0.72 0.74 0.23 0.31 -0.49 53 219 3,395 +30
30MAR26 80.00 C 0.38 0.38 0.11 0.11 -0.28 54 440 2,088 -337
30MAR26 82.50 C 0.16 0.16 0.13 0.03 -0.13 53 41 1,684 -40
30MAR26 85.00 C 0.11 0.12 0.06 0.01 -0.05 55 65 2,131 -35
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 1,691 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,629 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,359 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,508 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 637 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 13,508 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 435 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 6,724 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 121 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 128 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 172 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 140 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 145 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 156 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 162 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 167 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 172 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 182 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 186 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 191 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 26.33 -1.86 56 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.33 -1.98 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.34 -1.89 53 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.36 -1.56 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.38 -1.84 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.81 -1.88 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.43 -2.27 46 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 15.04 -2.15 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.85 -2.08 48 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 10.74 -2.00 48 0 267 0
29APR26 65.00 C 0.00 0.00 0.00 9.22 -1.04 54 0 591 0
29APR26 67.50 C 0.00 0.00 0.00 7.57 -1.49 55 0 830 0
29APR26 70.00 C 5.59 5.73 5.59 6.06 -1.03 54 131 4,591 -77
29APR26 72.50 C 5.76 5.90 4.33 4.82 -0.92 54 835 1,910 +519
29APR26 75.00 C 4.60 4.60 3.41 3.77 -0.78 54 338 2,049 +31
29APR26 77.50 C 3.53 3.68 2.74 2.87 -0.69 54 90 1,160 +62
29APR26 80.00 C 2.85 2.89 1.95 2.25 -0.60 55 359 5,850 +181
29APR26 82.50 C 2.07 2.13 1.61 1.70 -0.41 55 145 881 +19
29APR26 85.00 C 1.69 1.69 1.15 1.26 -0.40 55 322 1,037 +129
29APR26 87.50 C 1.22 1.31 1.22 0.92 -0.32 55 35 305 -6
29APR26 90.00 C 0.95 0.95 0.89 0.67 -0.24 55 46 471 -4
29APR26 92.50 C 0.00 0.00 0.00 0.48 -0.18 55 0 274 0
29APR26 95.00 C 0.62 0.62 0.59 0.34 -0.14 55 75 306 +20
29APR26 97.50 C 0.37 0.37 0.37 0.24 -0.10 55 10 580 0
29APR26 100.00 C 0.00 0.00 0.00 0.16 -0.08 54 0 294 0
29APR26 102.50 C 0.00 0.00 0.00 0.11 -0.06 54 0 316 0
29APR26 105.00 C 0.22 0.22 0.22 0.08 -0.04 55 5 156 -5
29APR26 107.50 C 0.00 0.00 0.00 0.06 -0.02 56 0 35 0
29APR26 110.00 C 0.16 0.16 0.16 0.04 -0.02 55 260 392 -20
29APR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 26.51 -2.27 53 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.51 -2.28 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.47 -2.19 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.55 -1.91 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.63 -1.73 50 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.38 -2.12 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.23 -2.27 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.15 -2.16 54 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 14.45 -1.73 58 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 12.66 -1.73 57 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 11.02 -0.92 57 0 637 0
28MAY26 67.50 C 0.00 0.00 0.00 9.49 -1.50 57 0 565 0
28MAY26 70.00 C 8.17 8.17 7.44 8.17 -1.04 57 60 530 +60
28MAY26 72.50 C 6.38 6.38 6.38 6.99 -0.93 57 15 1,149 +15
28MAY26 75.00 C 6.20 6.20 5.75 5.93 -0.85 57 22 985 -1
28MAY26 77.50 C 5.67 5.67 4.78 5.01 -0.76 58 75 408 -30
28MAY26 80.00 C 4.81 4.81 4.10 4.21 -0.67 58 91 811 +7
28MAY26 82.50 C 4.10 4.10 4.10 3.52 -0.54 58 15 1,059 0
28MAY26 85.00 C 2.93 2.93 2.93 2.95 -0.52 58 15 265 0
28MAY26 87.50 C 2.44 2.44 2.27 2.48 -0.44 58 60 218 +30
28MAY26 90.00 C 0.00 0.00 0.00 2.06 -0.41 58 0 199 0
28MAY26 92.50 C 2.08 2.08 2.08 1.69 -0.39 58 2 204 0
28MAY26 95.00 C 1.61 1.61 1.61 1.38 -0.34 58 7 266 0
28MAY26 97.50 C 0.00 0.00 0.00 1.13 -0.29 58 0 25 0
28MAY26 100.00 C 0.00 0.00 0.00 0.89 -0.27 58 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.72 -0.21 57 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 26.79 -2.24 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.88 -2.09 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.97 -1.90 53 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 24.16 -1.80 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.23 -2.26 54 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 21.10 -2.30 54 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 19.12 -1.68 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 17.15 -1.34 55 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 15.32 -1.79 54 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 13.62 -1.47 54 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 12.05 -1.84 54 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 10.93 -0.83 57 0 3,713 0
29JUN26 70.00 C 10.51 10.51 10.51 9.65 -1.04 57 15 483 +15
29JUN26 72.50 C 9.26 9.26 7.74 8.49 -0.95 57 16 666 -1
29JUN26 75.00 C 0.00 0.00 0.00 7.44 -0.88 57 0 1,715 0
29JUN26 77.50 C 0.00 0.00 0.00 6.51 -0.80 57 0 445 0
29JUN26 80.00 C 6.22 6.22 5.62 5.68 -0.73 57 5 2,888 -4
29JUN26 82.50 C 5.40 5.40 5.40 4.94 -0.67 57 100 877 0
29JUN26 85.00 C 4.80 4.80 4.18 4.30 -0.53 57 100 576 -100
29JUN26 87.50 C 4.60 4.60 4.60 3.72 -0.56 57 1 400 -1
29JUN26 90.00 C 3.06 3.06 3.06 3.27 -0.47 57 10 2,313 +10
29JUN26 92.50 C 0.00 0.00 0.00 2.81 -0.50 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.41 -0.46 57 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 2.07 -0.40 57 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 1.77 -0.36 57 0 525 0
29JUN26 102.50 C 0.00 0.00 0.00 1.47 -0.36 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.26 -0.27 57 0 496 0
29JUN26 107.50 C 0.00 0.00 0.00 1.07 -0.24 57 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.91 -0.22 57 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 0.78 -0.18 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.66 -0.16 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.56 -0.14 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.48 -0.12 57 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.40 -0.11 56 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.35 -0.09 57 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.30 -0.07 57 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.25 -0.08 57 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.21 -0.07 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.18 -0.06 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.15 -0.05 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.13 -0.04 57 0 257 0
29JUN26 142.50 C 0.00 0.00 0.00 0.11 -0.04 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 28.50 -2.15 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.69 -2.32 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.89 -2.30 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.30 -1.79 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.52 -1.80 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.47 -1.86 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 21.69 -1.50 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 20.00 -2.06 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 18.42 -2.02 57 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.92 -1.84 57 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 15.54 -1.85 57 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 14.24 -1.48 56 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 13.43 -1.03 58 0 1,406 0
29SEP26 72.50 C 0.00 0.00 0.00 12.26 -1.03 58 0 294 0
29SEP26 75.00 C 0.00 0.00 0.00 11.26 -0.90 58 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 10.34 -0.84 58 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 9.49 -0.80 58 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 8.71 -0.75 58 0 1,068 0
29SEP26 85.00 C 0.00 0.00 0.00 8.00 -0.71 58 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 7.35 -0.67 58 0 53 0
29SEP26 90.00 C 6.68 6.68 6.68 6.76 -0.54 59 1 391 0
29SEP26 92.50 C 0.00 0.00 0.00 6.18 -0.62 59 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 5.64 -0.61 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 5.15 -0.61 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 4.70 -0.57 58 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 4.29 -0.54 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.92 -0.50 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 3.57 -0.47 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.26 -0.44 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 2.89 -0.49 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 2.63 -0.46 58 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 2.40 -0.43 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.19 -0.32 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.00 -0.30 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.82 -0.28 58 100 105 +100
29SEP26 127.50 C 0.00 0.00 0.00 1.67 -0.25 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.52 -0.24 58 100 378 +100
30DEC26 46.00 C 0.00 0.00 0.00 30.19 -2.04 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.45 -1.92 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.72 -2.13 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.00 -2.11 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.31 -2.09 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 25.61 -2.05 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.98 -2.02 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.44 -1.99 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.00 -1.94 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 19.62 -1.69 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.33 -1.37 58 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 17.12 -1.69 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 16.35 -1.22 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 15.29 -0.98 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 14.26 -0.87 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 13.35 -0.90 59 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 12.51 -0.85 59 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 11.72 -0.81 59 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 10.97 -0.79 59 0 32 0
30DEC26 87.50 C 10.70 10.70 10.70 10.29 -0.75 59 1 9 0
30DEC26 90.00 C 0.00 0.00 0.00 9.65 -0.72 59 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 9.07 -0.67 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.50 -0.65 59 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 7.99 -0.64 59 0 30 0
30DEC26 100.00 C 7.20 7.20 7.20 7.46 -0.61 59 3 16 0
30DEC26 102.50 C 0.00 0.00 0.00 6.90 -0.69 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.49 -0.62 59 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 6.11 -0.55 59 0 62 0
30MAR27 46.00 C 0.00 0.00 0.00 31.64 -1.79 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.94 -2.00 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.26 -1.75 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.59 -1.94 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.93 -1.93 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.36 -1.78 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.84 -1.73 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.41 -1.46 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 23.03 -2.00 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.75 -1.59 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.57 -1.61 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 19.39 -1.69 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.33 -1.28 58 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 17.26 -1.35 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.69 -1.09 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.76 -0.93 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.94 -0.84 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.15 -0.81 59 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 13.29 -0.91 59 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 12.60 -0.86 59 0 0 0
30MAR27 90.00 C 12.53 12.53 12.53 11.95 -0.84 59 1 21 +1
30MAR27 92.50 C 0.00 0.00 0.00 11.42 -0.73 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 10.77 -0.85 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 10.26 -0.72 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 9.76 -0.69 59 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 9.10 -0.98 59 0 0 0
TOTAL CALL 5,733 144,528 +854
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 183 0 294 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 176 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 162 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 155 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 149 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 297 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,804 0
30MAR26 55.00 P 0.01 0.01 0.01 0.01 0.00 90 2 1,548 -2
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,722 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,309 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 55 0 2,294 0
30MAR26 65.00 P 0.07 0.18 0.07 0.08 +0.01 53 72 3,158 -56
30MAR26 67.50 P 0.25 0.56 0.25 0.32 +0.07 53 494 2,198 +303
30MAR26 70.00 P 0.45 1.08 0.38 0.89 +0.21 53 513 14,330 -28
30MAR26 72.50 P 1.20 2.28 1.10 2.00 +0.50 54 923 2,651 +83
30MAR26 75.00 P 2.50 3.80 2.50 3.58 +0.80 54 45 7,881 +5
30MAR26 77.50 P 4.30 6.00 4.10 5.58 +1.05 53 47 3,429 -3
30MAR26 80.00 P 8.60 8.60 8.60 8.12 +1.48 71 100 4,087 -58
30MAR26 82.50 P 0.00 0.00 0.00 10.31 +1.32 51 0 1,183 0
30MAR26 85.00 P 0.00 0.00 0.00 13.18 +1.71 104 0 756 0
30MAR26 87.50 P 0.00 0.00 0.00 15.65 +1.64 115 0 785 0
30MAR26 90.00 P 0.00 0.00 0.00 17.80 +1.62 0 0 734 -473
30MAR26 92.50 P 0.00 0.00 0.00 20.73 +1.85 145 0 0 -3
30MAR26 95.00 P 0.00 0.00 0.00 23.23 +1.85 156 0 0 -59
30MAR26 97.50 P 0.00 0.00 0.00 25.72 +1.76 167 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.23 +1.95 178 0 15 -8
30MAR26 102.50 P 0.00 0.00 0.00 30.73 +1.85 189 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.23 +1.86 199 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.73 +1.79 208 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.23 +1.74 217 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.73 +1.86 225 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.23 +1.93 234 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 45.64 +1.72 233 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.22 +2.00 249 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.73 +1.86 258 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 53.22 +1.85 265 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.72 +2.01 272 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.22 +1.83 280 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 60.72 +1.80 287 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.22 +1.99 294 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 65.72 +1.99 300 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 68.22 +2.12 306 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 790 0
29APR26 50.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 480 0
29APR26 52.50 P 0.00 0.00 0.00 0.12 +0.03 55 0 396 0
29APR26 55.00 P 0.00 0.00 0.00 0.24 +0.05 55 0 645 0
29APR26 57.50 P 0.61 0.69 0.61 0.46 +0.11 55 112 1,163 +112
29APR26 60.00 P 0.72 1.10 0.72 0.79 +0.18 55 119 1,473 +61
29APR26 62.50 P 1.29 1.29 1.29 1.26 +0.26 55 15 1,138 -15
29APR26 65.00 P 1.55 2.21 1.55 1.91 +0.35 55 57 2,602 +5
29APR26 67.50 P 2.20 2.93 2.20 2.75 +0.45 55 131 903 +2
29APR26 70.00 P 3.16 4.15 3.12 3.83 +0.60 56 225 9,099 +15
29APR26 72.50 P 4.05 5.18 4.05 4.98 +0.65 55 151 2,187 +5
29APR26 75.00 P 5.30 6.65 5.30 6.44 +0.80 55 94 735 +28
29APR26 77.50 P 8.20 8.35 8.20 8.04 +0.84 54 110 873 +100
29APR26 80.00 P 9.30 10.45 9.30 9.62 +0.62 52 11 1,443 0
29APR26 82.50 P 0.00 0.00 0.00 11.78 +0.94 54 0 260 0
29APR26 85.00 P 0.00 0.00 0.00 14.28 +1.59 61 0 358 0
29APR26 87.50 P 0.00 0.00 0.00 16.52 +1.63 63 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 18.45 +1.12 58 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 21.08 +1.93 66 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 23.50 +1.55 69 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 25.85 +1.89 70 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 28.27 +1.99 72 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 30.74 +1.86 75 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 33.23 +1.86 78 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 36.10 +1.87 93 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 38.65 +2.16 98 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 40.73 +1.86 90 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 43.23 +1.93 93 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 45.73 +1.80 96 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 48.24 +2.02 100 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 50.73 +1.86 102 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 53.22 +1.85 105 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 55.72 +1.55 108 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 58.23 +1.84 111 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 60.72 +1.73 113 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 63.22 +1.65 116 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 65.75 +2.02 120 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 68.22 +1.84 122 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 70.62 +1.93 120 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 73.22 +2.12 127 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 76.18 +2.26 145 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 78.15 +1.62 128 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 80.76 +1.97 136 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 83.67 +2.57 152 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 86.24 +2.35 157 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 88.24 +2.14 142 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 90.72 +1.83 143 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 93.67 +2.57 161 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 95.72 +2.11 147 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 98.66 +2.45 165 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.17 +0.03 58 0 50 0
28MAY26 47.00 P 0.00 0.00 0.00 0.21 +0.03 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.27 +0.05 58 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.33 +0.05 58 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.41 +0.08 58 0 822 0
28MAY26 52.50 P 0.00 0.00 0.00 0.66 +0.12 58 0 122 0
28MAY26 55.00 P 1.26 1.33 1.26 1.00 +0.16 58 30 98 +15
28MAY26 57.50 P 1.78 1.78 1.78 1.46 +0.21 58 15 410 0
28MAY26 60.00 P 1.96 2.30 1.96 2.04 +0.27 58 180 645 +117
28MAY26 62.50 P 2.81 3.09 2.81 2.76 +0.33 58 45 741 -15
28MAY26 65.00 P 3.23 3.96 3.22 3.65 +0.42 59 46 512 -1
28MAY26 67.50 P 4.09 4.09 4.09 4.54 +0.42 57 15 302 0
28MAY26 70.00 P 0.00 0.00 0.00 5.69 +0.52 57 0 444 0
28MAY26 72.50 P 0.00 0.00 0.00 6.99 +0.61 58 0 269 0
28MAY26 75.00 P 8.09 8.09 8.09 8.43 +0.70 57 15 321 0
28MAY26 77.50 P 9.64 9.64 9.64 10.00 +0.92 57 15 331 +15
28MAY26 80.00 P 11.20 11.80 11.20 12.03 +1.21 61 2 185 -1
28MAY26 82.50 P 0.00 0.00 0.00 13.90 +1.43 61 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 15.85 +1.15 62 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 17.88 +1.84 62 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.00 +1.95 63 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 22.13 +1.77 63 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.42 +2.06 65 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.68 +1.90 66 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.99 +1.91 67 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 31.32 +2.09 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.44 +0.07 57 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.52 +0.07 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.61 +0.07 57 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.73 +0.10 57 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 0.86 +0.11 57 0 284 0
29JUN26 52.50 P 0.00 0.00 0.00 1.24 +0.16 57 0 299 0
29JUN26 55.00 P 0.00 0.00 0.00 1.72 +0.21 57 0 646 0
29JUN26 57.50 P 0.00 0.00 0.00 2.31 +0.25 57 0 1,079 0
29JUN26 60.00 P 3.20 3.25 3.20 3.03 +0.30 57 2 2,123 +2
29JUN26 62.50 P 0.00 0.00 0.00 3.85 +0.35 57 0 5,417 0
29JUN26 65.00 P 0.00 0.00 0.00 4.80 +0.41 57 0 5,965 0
29JUN26 67.50 P 0.00 0.00 0.00 5.80 +0.44 57 0 2,847 0
29JUN26 70.00 P 7.08 7.08 7.08 7.10 +0.70 57 5 2,507 0
29JUN26 72.50 P 0.00 0.00 0.00 8.31 +0.58 56 0 3,255 0
29JUN26 75.00 P 10.10 10.10 10.10 9.76 +0.67 56 10 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 11.32 +0.74 56 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 13.01 +0.80 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 15.11 +1.21 59 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 17.01 +1.70 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 18.97 +1.46 60 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 20.91 +1.04 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.08 +1.48 61 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 25.23 +1.81 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.42 +1.97 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.67 +1.98 63 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 31.92 +1.74 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.21 +1.78 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.56 +1.85 65 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 38.91 +1.92 66 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 41.27 +1.91 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.55 +2.15 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.95 +1.52 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.50 +2.26 69 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 50.93 +2.06 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.42 +2.05 72 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.91 +1.62 73 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 58.38 +1.99 75 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.88 +1.89 76 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.40 +1.83 79 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.85 +1.75 80 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.38 +2.00 82 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.76 +2.01 81 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.26 +2.04 83 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 76.18 +1.97 92 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.40 +1.87 89 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.90 +2.11 91 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.67 +2.45 97 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 86.24 +2.35 99 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.40 +2.30 95 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.90 +2.01 96 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.67 +2.40 103 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.90 +1.66 99 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.66 +2.17 105 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.64 +0.14 58 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 1.82 +0.14 58 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.03 +0.17 58 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.27 +0.21 58 0 424 0
29SEP26 50.00 P 0.00 0.00 0.00 2.51 +0.21 58 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 3.16 +0.26 58 0 283 0
29SEP26 55.00 P 4.13 4.13 4.13 3.93 +0.28 58 60 929 0
29SEP26 57.50 P 0.00 0.00 0.00 4.79 +0.37 58 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 5.75 +0.37 59 0 10,274 0
29SEP26 62.50 P 0.00 0.00 0.00 6.65 +0.32 58 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 7.72 +0.41 58 0 8,012 0
29SEP26 67.50 P 0.00 0.00 0.00 8.96 +0.48 58 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 10.18 +0.47 57 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 11.55 +0.55 57 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 13.03 +0.60 57 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 14.60 +0.66 57 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 16.25 +0.71 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 18.13 +0.92 58 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 20.24 +1.43 60 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 21.91 +1.41 59 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 23.82 +1.50 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 25.78 +1.33 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 27.92 +1.55 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 29.83 +1.62 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 32.11 +1.67 62 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 34.01 +1.83 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.20 +1.89 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 38.38 +1.22 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 40.58 +1.83 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 42.82 +1.60 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 45.10 +1.79 62 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 47.38 +1.91 63 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 49.67 +1.74 63 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 51.99 +2.02 63 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 54.30 +1.83 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.64 +1.85 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.01 +1.91 64 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.94 +0.22 59 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.20 +0.23 59 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.47 +0.25 59 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.79 +0.31 59 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.11 +0.31 59 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 4.91 +0.31 59 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 5.87 +0.41 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 6.79 +0.34 59 0 90 0
30DEC26 60.00 P 7.32 7.32 7.32 7.80 +0.38 59 1 714 0
30DEC26 62.50 P 0.00 0.00 0.00 8.79 +0.31 58 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 9.96 +0.39 58 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 11.21 +0.77 58 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 12.52 +0.43 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 13.94 +0.47 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 15.43 +0.56 57 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 17.01 +0.63 57 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 18.64 +0.65 58 0 74 0
30DEC26 82.50 P 0.00 0.00 0.00 20.61 +0.96 59 0 13 0
30DEC26 85.00 P 21.50 21.50 21.50 22.37 +1.22 59 1 25 -1
30DEC26 87.50 P 0.00 0.00 0.00 24.17 +1.27 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.03 +1.31 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 27.93 +1.44 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.87 +1.49 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.84 +1.25 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.88 +1.53 60 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 35.90 +1.47 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.01 +1.54 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.09 +1.69 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.06 +0.21 59 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 4.39 +0.21 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.72 +0.21 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.06 +0.22 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.39 +0.21 59 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.36 +0.29 59 0 50 0
30MAR27 55.00 P 0.00 0.00 0.00 7.38 +0.37 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.40 +0.43 59 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 9.48 +0.48 59 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 10.64 +0.54 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.87 +0.62 58 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 12.92 +0.38 57 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 14.30 +0.47 57 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 15.71 +0.48 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.33 +0.63 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 18.92 +0.62 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 20.56 +0.66 58 0 3 0
30MAR27 82.50 P 21.56 21.56 21.56 22.42 +0.86 58 1 14 +1
30MAR27 85.00 P 0.00 0.00 0.00 24.16 +1.15 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.96 +1.21 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 27.80 +1.25 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.65 +1.27 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 31.58 +1.39 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 33.52 +1.36 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.50 +1.38 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 37.51 +1.44 59 0 0 0
TOTAL PUT 3,664 189,860 +146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 12.75
30MAR26 4.60 C 0.00 0.00 0.00 8.15 +1.25 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.05 +1.25 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.95 +1.25 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.85 +1.25 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.75 +1.25 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.50 +1.25 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.25 +1.25 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.00 +1.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.75 +1.25 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.50 +1.25 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.25 +1.25 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.00 +1.25 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 5.75 +1.25 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 5.50 +1.25 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 5.25 +1.25 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.00 +1.25 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 4.75 +1.25 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 4.50 +1.25 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.25 +1.25 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.00 +1.25 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.75 +1.25 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.50 +1.25 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 3.25 +1.24 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 3.00 +1.24 0 0 0 0
30MAR26 10.00 C 2.70 2.70 2.70 2.75 +1.24 0 2 8 0
30MAR26 10.50 C 0.00 0.00 0.00 2.25 +1.20 0 0 58 0
30MAR26 11.00 C 0.00 0.00 0.00 1.76 +1.12 61 0 32 0
30MAR26 11.50 C 0.90 0.90 0.90 1.27 +0.93 53 7 526 0
30MAR26 12.00 C 0.71 0.95 0.71 0.79 +0.63 43 7 246 -5
30MAR26 12.50 C 0.40 0.56 0.39 0.43 +0.36 48 23 709 -23
30MAR26 13.00 C 0.18 0.35 0.17 0.20 +0.17 51 126 318 +58
30MAR26 13.50 C 0.09 0.09 0.08 0.08 +0.07 53 30 864 +10
30MAR26 14.00 C 0.08 0.08 0.08 0.03 +0.02 55 5 467 -5
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,231 0
30MAR26 16.50 C 0.02 0.02 0.02 0.01 0.00 102 10 269 -10
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 424 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 139 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 148 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 156 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 164 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 179 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 193 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 206 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 242 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 253 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 263 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 273 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 283 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 292 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 301 0 542 0
29APR26 8.50 C 0.00 0.00 0.00 4.27 +1.27 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.02 +1.23 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.78 +1.22 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.53 +1.22 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.29 +1.19 49 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 3.05 +1.16 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.78 +1.10 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.28 +0.97 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.89 +0.90 44 0 0 0
29APR26 11.50 C 1.30 1.30 1.30 1.54 +0.84 48 5 86 -5
29APR26 12.00 C 1.34 1.34 1.34 1.16 +0.67 46 1 119 +1
29APR26 12.50 C 0.85 1.05 0.85 0.88 +0.53 46 104 210 +39
29APR26 13.00 C 0.59 0.84 0.56 0.65 +0.42 47 165 163 +67
29APR26 13.50 C 0.39 0.56 0.39 0.47 +0.31 47 43 93 +23
29APR26 14.00 C 0.41 0.48 0.35 0.33 +0.23 48 29 83 -1
29APR26 14.50 C 0.31 0.31 0.25 0.24 +0.18 49 64 182 +60
29APR26 15.00 C 0.16 0.25 0.16 0.16 +0.12 49 67 129 -19
29APR26 15.50 C 0.00 0.00 0.00 0.11 +0.08 49 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 +0.06 49 0 20 0
29APR26 16.50 C 0.08 0.08 0.08 0.05 +0.04 50 60 109 0
29APR26 17.00 C 0.06 0.08 0.06 0.03 +0.02 50 40 167 +40
29APR26 17.50 C 0.04 0.04 0.04 0.02 +0.01 50 14 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.31 +1.21 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.02 +1.13 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.83 +1.17 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.53 +1.08 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.31 +1.10 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.09 +1.04 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.91 +1.06 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.43 +0.92 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.08 +0.86 46 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 1.74 +0.81 47 0 45 0
28MAY26 12.00 C 1.38 1.50 1.38 1.45 +0.73 48 5 23 0
28MAY26 12.50 C 1.24 1.34 1.24 1.14 +0.57 46 128 173 +128
28MAY26 13.00 C 1.16 1.16 1.16 0.92 +0.49 47 11 191 +11
28MAY26 13.50 C 0.00 0.00 0.00 0.73 +0.40 47 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.58 +0.34 48 0 520 0
28MAY26 14.50 C 0.52 0.52 0.52 0.47 +0.29 49 2 87 0
28MAY26 15.00 C 0.35 0.35 0.35 0.36 +0.23 49 10 165 +10
28MAY26 15.50 C 0.00 0.00 0.00 0.27 +0.18 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 +0.13 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 +0.10 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 +0.07 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 +0.07 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.05 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 +0.04 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.98 +1.27 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.88 +1.25 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.78 +1.25 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.54 +1.28 67 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 7.29 +1.29 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.04 +1.28 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.79 +1.29 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.54 +1.28 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.30 +1.27 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.05 +1.26 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.80 +1.26 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.56 +1.25 49 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 5.25 +1.19 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.07 +1.24 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.76 +1.14 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 4.50 +1.11 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 4.31 +1.12 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.08 +1.12 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.83 +1.06 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.68 +1.08 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.39 +1.02 40 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 3.26 +1.06 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.03 +0.99 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.63 +0.91 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 2.28 +0.84 47 0 84 0
29JUN26 11.50 C 0.00 0.00 0.00 1.95 +0.78 47 0 10 0
29JUN26 12.00 C 0.00 0.00 0.00 1.64 +0.69 46 0 37 0
29JUN26 12.50 C 1.49 1.57 1.42 1.39 +0.61 47 105 139 +94
29JUN26 13.00 C 1.24 1.36 1.19 1.16 +0.52 47 28 73 +27
29JUN26 13.50 C 1.02 1.02 1.02 0.97 +0.45 47 15 25 +9
29JUN26 14.00 C 0.00 0.00 0.00 0.81 +0.39 48 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 +0.34 48 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.57 +0.30 49 0 194 0
29JUN26 15.50 C 0.55 0.55 0.55 0.47 +0.26 49 30 71 +24
29JUN26 16.00 C 0.45 0.45 0.43 0.38 +0.21 49 16 16 +15
29JUN26 16.50 C 0.00 0.00 0.00 0.31 +0.18 49 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 +0.15 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 +0.12 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 +0.10 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 +0.08 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.06 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.05 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.05 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29SEP26 8.50 C 0.00 0.00 0.00 4.52 +1.00 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.31 +1.02 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.13 +1.00 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 +0.97 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.75 +0.96 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.61 +0.98 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.45 +0.97 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.03 +0.84 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.74 +0.80 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.48 +0.76 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.22 +0.71 49 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.98 +0.65 49 0 0 0
29SEP26 13.00 C 2.05 2.05 1.98 1.77 +0.60 49 25 25 +9
29SEP26 13.50 C 0.00 0.00 0.00 1.58 +0.55 49 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.41 +0.51 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.26 +0.46 50 0 333 0
29SEP26 15.00 C 1.24 1.24 1.12 1.12 +0.42 50 2 859 -2
29SEP26 15.50 C 0.00 0.00 0.00 1.00 +0.39 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 +0.37 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 +0.34 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 +0.31 51 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.27 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.55 +0.25 51 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 +0.22 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 +0.19 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 +0.17 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.33 +0.16 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 +0.12 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 +0.10 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 +0.07 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 +0.06 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 +0.04 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.03 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.79 +1.02 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.62 +1.02 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.40 +0.94 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.23 +0.95 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.10 +0.97 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.91 +0.93 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.78 +0.94 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 3.47 +0.88 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 3.17 +0.83 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.87 +0.75 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.63 +0.71 49 0 1 0
30DEC26 12.50 C 2.14 2.14 2.14 2.38 +0.64 48 1 31 0
30DEC26 13.00 C 0.00 0.00 0.00 2.22 +0.64 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 +0.60 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.86 +0.56 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.70 +0.52 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 +0.49 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 +0.45 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.31 +0.43 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 +0.40 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.11 +0.39 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 +0.36 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.92 +0.33 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.83 +0.30 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 +0.28 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 +0.26 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.63 +0.24 51 0 15 0
30DEC26 21.00 C 0.59 0.59 0.59 0.52 +0.20 51 10 29 +10
30DEC26 22.00 C 0.00 0.00 0.00 0.43 +0.17 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 +0.15 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 +0.13 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 +0.11 51 0 20 0
30DEC26 26.00 C 0.27 0.31 0.27 0.21 +0.09 51 35 55 +24
30MAR27 8.50 C 0.00 0.00 0.00 5.00 +0.97 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.84 +0.98 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.65 +0.94 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.53 +0.98 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.33 +0.93 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.23 +0.96 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.01 +0.87 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.73 +0.84 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.50 +0.84 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.25 +0.81 50 0 0 0
30MAR27 12.00 C 3.30 3.30 3.30 2.99 +0.74 49 1 1 +1
30MAR27 12.50 C 0.00 0.00 0.00 2.80 +0.73 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.58 +0.67 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.41 +0.64 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.24 +0.62 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.09 +0.59 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.94 +0.56 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.79 +0.51 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.67 +0.49 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.55 +0.47 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.45 +0.45 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.34 +0.42 51 0 5 0
TOTAL CALL 1,226 17,743 +590
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 370 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 309 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 0.00 279 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 251 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 226 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 214 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 203 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 181 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 170 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.04 83 0 100 0
30MAR26 11.00 P 0.02 0.02 0.02 0.01 -0.14 66 5 168 0
30MAR26 11.50 P 0.02 0.03 0.02 0.02 -0.33 56 25 350 -12
30MAR26 12.00 P 0.06 0.07 0.06 0.06 -0.61 51 55 251 -30
30MAR26 12.50 P 0.31 0.31 0.10 0.20 -0.86 52 185 708 -20
30MAR26 13.00 P 0.40 0.41 0.27 0.46 -1.06 53 185 565 +10
30MAR26 13.50 P 0.96 0.96 0.60 0.82 -1.18 51 22 640 -12
30MAR26 14.00 P 1.00 1.29 1.00 1.27 -1.27 52 3 397 -3
30MAR26 14.50 P 1.50 1.82 1.50 1.80 -1.23 81 3 419 -1
30MAR26 15.00 P 0.00 0.00 0.00 2.32 -1.23 104 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 2.83 -1.22 123 0 130 0
30MAR26 16.00 P 0.00 0.00 0.00 3.35 -1.21 145 0 65 0
30MAR26 16.50 P 0.00 0.00 0.00 3.83 -1.23 151 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 4.36 -1.20 177 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 4.82 -1.24 172 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.41 -1.15 220 0 22 0
30MAR26 18.50 P 0.00 0.00 0.00 5.82 -1.24 194 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 6.42 -1.14 248 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.82 -1.24 215 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.33 -1.23 230 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 8.34 -1.22 255 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 9.33 -1.23 267 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.36 -1.20 300 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 11.35 -1.20 311 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.40 -1.15 353 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.42 -1.14 377 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.39 -1.16 376 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.36 -1.20 375 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 16.41 -1.14 412 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 17.30 -1.25 353 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 18.36 -1.20 410 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 19.32 -1.24 394 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.02 56 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.05 49 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.06 50 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.09 50 0 90 0
29APR26 10.00 P 0.06 0.06 0.06 0.04 -0.12 49 10 93 0
29APR26 10.50 P 0.09 0.09 0.08 0.08 -0.21 48 12 19 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 -0.32 48 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.27 -0.44 49 0 60 0
29APR26 12.00 P 0.40 0.40 0.33 0.43 -0.58 49 72 253 -17
29APR26 12.50 P 0.68 0.68 0.52 0.64 -0.70 49 201 111 +17
29APR26 13.00 P 1.00 1.00 0.85 0.92 -0.79 50 32 144 +17
29APR26 13.50 P 0.00 0.00 0.00 1.24 -0.89 51 0 37 0
29APR26 14.00 P 1.57 1.57 1.57 1.60 -1.01 51 1 197 +1
29APR26 14.50 P 2.01 2.01 2.01 2.01 -1.07 53 2 4 +2
29APR26 15.00 P 0.00 0.00 0.00 2.45 -1.12 55 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 2.88 -1.18 55 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 3.39 -1.17 62 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 3.88 -1.18 67 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.39 -1.17 73 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 4.89 -1.17 78 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 5.41 -1.15 86 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 5.88 -1.18 87 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 6.42 -1.14 96 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.88 -1.18 95 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.34 -1.22 93 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.38 -1.18 107 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 9.33 -1.23 106 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.36 -1.20 119 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.35 -1.20 123 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.40 -1.15 138 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.42 -1.14 147 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.05 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.07 46 0 42 0
28MAY26 9.00 P 0.05 0.06 0.05 0.04 -0.07 49 22 42 +22
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.10 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.13 48 0 25 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 -0.15 49 0 15 0
28MAY26 10.00 P 0.14 0.14 0.14 0.13 -0.19 49 10 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.27 48 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.32 -0.36 48 0 58 0
28MAY26 11.50 P 0.44 0.44 0.44 0.48 -0.45 49 46 106 +46
28MAY26 12.00 P 0.58 0.70 0.58 0.67 -0.56 49 45 90 +15
28MAY26 12.50 P 0.77 0.77 0.76 0.90 -0.66 49 19 96 +19
28MAY26 13.00 P 1.02 1.02 1.02 1.18 -0.75 50 7 67 +7
28MAY26 13.50 P 1.33 1.33 1.28 1.49 -0.85 50 104 280 +104
28MAY26 14.00 P 1.54 1.59 1.54 1.82 -0.90 50 29 89 +29
28MAY26 14.50 P 0.00 0.00 0.00 2.17 -1.00 49 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 2.60 -1.05 51 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.05 -1.06 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.50 -1.09 55 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.97 -1.10 58 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.44 -1.12 60 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.90 -1.16 61 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.41 -1.15 65 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.89 -1.17 67 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.42 -1.14 73 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.88 -1.18 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.04 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.04 48 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.05 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.07 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.08 50 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.10 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.12 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.15 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.18 49 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 -0.21 49 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.25 49 0 89 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 -0.31 49 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 -0.39 49 0 9 0
29JUN26 11.50 P 0.70 0.70 0.70 0.68 -0.46 49 15 40 +15
29JUN26 12.00 P 0.91 0.91 0.90 0.89 -0.55 49 30 33 +30
29JUN26 12.50 P 0.00 0.00 0.00 1.14 -0.61 50 0 69 0
29JUN26 13.00 P 1.32 1.32 1.32 1.41 -0.71 50 15 15 +13
29JUN26 13.50 P 1.61 1.74 1.61 1.72 -0.77 50 45 24 -7
29JUN26 14.00 P 1.95 1.99 1.88 2.02 -0.87 49 129 130 +129
29JUN26 14.50 P 0.00 0.00 0.00 2.42 -0.89 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.81 -0.95 52 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.19 -1.02 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.65 -1.01 54 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.06 -1.06 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.55 -1.06 57 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.98 -1.11 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.46 -1.10 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.94 -1.12 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.42 -1.14 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.88 -1.18 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.38 -1.18 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.38 -1.18 69 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.33 -1.23 68 0 1 0
29JUN26 23.00 P 0.00 0.00 0.00 10.38 -1.18 78 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.36 -1.19 80 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.40 -1.15 88 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.42 -1.14 93 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.39 -1.16 94 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.36 -1.20 95 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.41 -1.14 103 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.36 -1.19 101 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.37 -1.19 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.39 -1.17 110 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 -0.15 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 -0.18 50 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 -0.21 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.22 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 -0.25 51 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 -0.28 51 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 -0.29 51 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.76 -0.35 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 -0.40 51 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 -0.44 51 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.39 -0.51 51 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.65 -0.57 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.93 -0.63 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 -0.70 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.57 -0.74 52 0 15 0
29SEP26 14.50 P 2.81 2.81 2.70 2.92 -0.78 52 60 50 +38
29SEP26 15.00 P 3.03 3.11 3.03 3.28 -0.82 52 60 92 +27
29SEP26 15.50 P 0.00 0.00 0.00 3.69 -0.83 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.04 -0.89 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.44 -0.92 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.87 -0.95 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.28 -1.00 53 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.70 -1.01 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.15 -1.04 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.62 -1.05 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.09 -1.06 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.53 -1.06 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.49 -1.09 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.44 -1.12 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.39 -1.17 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.38 -1.17 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.40 -1.15 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.42 -1.14 71 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.39 -1.16 71 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.37 -1.19 73 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.41 -1.14 78 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.37 -1.18 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.37 -1.19 80 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.39 -1.17 84 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.19 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.21 51 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 -0.24 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 -0.25 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.27 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 -0.29 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 -0.31 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 -0.34 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 -0.40 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.48 -0.45 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.73 -0.48 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 1.99 -0.54 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.28 -0.59 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.59 -0.64 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.92 -0.68 51 0 112 0
30DEC26 14.50 P 3.09 3.09 3.08 3.26 -0.71 51 30 50 +30
30DEC26 15.00 P 3.40 3.40 3.40 3.60 -0.78 51 15 113 0
30DEC26 15.50 P 0.00 0.00 0.00 3.97 -0.81 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.36 -0.81 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.74 -0.87 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.14 -0.90 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.54 -0.93 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.96 -0.95 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.39 -0.97 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.81 -0.98 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.30 -0.97 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.73 -0.99 54 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 8.62 -1.04 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.57 -1.05 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.49 -1.07 56 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.45 -1.12 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.41 -1.14 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.42 -1.14 61 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.59 -0.21 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 -0.21 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 -0.24 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.82 -0.26 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.90 -0.28 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 -0.28 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 -0.30 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 -0.35 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 -0.41 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.73 -0.45 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.99 -0.48 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.26 -0.53 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.56 -0.56 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 2.88 -0.58 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.18 -0.65 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.53 -0.69 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.88 -0.72 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.24 -0.75 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.65 -0.75 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.99 -0.82 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.38 -0.84 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.79 -0.86 52 0 0 0
TOTAL PUT 1,494 10,308 +469
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$ 15.32
30MAR26 9.00 C 0.00 0.00 0.00 6.32 +0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.07 +0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.57 +0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.32 +0.20 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.32 +0.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.82 +0.20 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.32 +0.16 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.82 +0.20 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.32 +0.19 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.83 +0.15 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.34 +0.20 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.85 +0.15 34 0 60 0
30MAR26 15.00 C 0.00 0.00 0.00 0.48 +0.12 40 0 153 0
30MAR26 15.50 C 0.15 0.15 0.15 0.22 +0.07 41 3 272 +3
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 633 0
30MAR26 16.50 C 0.04 0.04 0.03 0.03 +0.01 44 34 787 -34
30MAR26 17.00 C 0.01 0.02 0.01 0.01 0.00 46 36 588 -36
30MAR26 17.50 C 0.01 0.01 0.01 0.01 0.00 57 17 426 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 236 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 206 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 5.34 +0.19 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.82 +0.14 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.35 +0.23 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.85 +0.20 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.35 +0.19 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.86 +0.20 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.37 +0.19 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.91 +0.18 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.47 +0.16 30 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.07 +0.11 29 0 15 0
29APR26 15.00 C 0.00 0.00 0.00 0.75 +0.11 29 0 63 0
29APR26 15.50 C 0.00 0.00 0.00 0.49 +0.06 29 0 179 0
29APR26 16.00 C 0.31 0.31 0.31 0.31 +0.05 29 15 303 -15
29APR26 16.50 C 0.00 0.00 0.00 0.19 +0.04 30 0 223 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 117 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 0.00 30 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 76 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.37 +0.22 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.87 +0.19 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.37 +0.17 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.88 +0.23 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.35 +0.19 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.86 +0.20 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.38 +0.12 15 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.01 +0.17 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.60 +0.14 28 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.23 +0.10 28 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.94 +0.10 28 0 117 0
28MAY26 15.50 C 0.00 0.00 0.00 0.68 +0.07 28 0 110 0
28MAY26 16.00 C 0.00 0.00 0.00 0.49 +0.05 28 0 35 0
28MAY26 16.50 C 0.33 0.33 0.33 0.35 +0.05 29 1 90 0
28MAY26 17.00 C 0.24 0.24 0.24 0.23 +0.03 29 1 76 +1
28MAY26 17.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 52 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.37 +0.21 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.87 +0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.37 +0.17 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.88 +0.20 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.36 +0.14 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.91 +0.18 18 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.47 +0.09 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.14 +0.16 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.76 +0.14 29 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.38 +0.11 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 +0.10 28 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.86 +0.08 28 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.66 +0.07 28 0 343 0
29JUN26 16.50 C 0.00 0.00 0.00 0.50 +0.05 28 0 95 0
29JUN26 17.00 C 0.00 0.00 0.00 0.38 +0.05 29 0 84 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 +0.04 29 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.03 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.37 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.87 +0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.37 +0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.91 +0.18 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 +0.22 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.02 +0.15 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.62 +0.12 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.24 +0.16 29 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.89 +0.13 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.59 +0.13 29 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.36 +0.12 30 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 +0.09 29 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 +0.08 29 0 369 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 +0.07 29 0 112 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 +0.06 29 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 +0.05 29 0 113 0
29SEP26 18.00 C 0.50 0.50 0.50 0.38 +0.04 29 1 70 +1
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.03 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.03 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.39 +0.19 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.91 +0.14 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.43 +0.19 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.97 +0.18 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.54 +0.18 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.13 +0.17 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.75 +0.16 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.40 +0.14 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.09 +0.14 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.81 +0.12 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 +0.11 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.34 +0.10 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 +0.09 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.97 +0.07 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 +0.08 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 +0.06 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 +0.06 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 +0.04 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 +0.04 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 +0.03 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.39 +0.18 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.91 +0.14 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.45 +0.15 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.01 +0.14 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.61 +0.14 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.23 +0.12 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.89 +0.17 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.57 +0.12 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.26 +0.10 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 2.03 +0.07 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.81 +0.11 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 +0.10 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.39 +0.08 28 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.21 +0.07 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 +0.06 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.93 +0.07 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 +0.07 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.69 +0.05 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 +0.04 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
TOTAL CALL 108 8,070 -80
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 153 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.02 42 5 355 0
30MAR26 15.00 P 0.15 0.17 0.15 0.17 -0.07 43 12 655 -2
30MAR26 15.50 P 0.45 0.45 0.45 0.42 -0.12 45 15 1,775 0
30MAR26 16.00 P 0.88 0.88 0.88 0.78 -0.17 46 1 637 -1
30MAR26 16.50 P 0.00 0.00 0.00 1.20 -0.23 42 0 1,541 0
30MAR26 17.00 P 0.00 0.00 0.00 1.68 -0.20 0 0 252 0
30MAR26 17.50 P 0.00 0.00 0.00 2.18 -0.20 0 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 2.75 -0.16 100 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 3.26 -0.16 115 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.76 -0.12 127 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.27 -0.12 142 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.76 -0.17 149 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.75 -0.26 165 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.82 -0.09 211 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.76 -0.12 205 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.75 -0.19 217 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.75 -0.20 233 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.76 -0.16 253 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.79 -0.11 281 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.77 -0.17 286 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 86 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 132 0
29APR26 14.50 P 0.25 0.25 0.25 0.24 -0.06 30 1 237 +1
29APR26 15.00 P 0.00 0.00 0.00 0.42 -0.08 31 0 297 0
29APR26 15.50 P 0.00 0.00 0.00 0.67 -0.10 31 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 0.99 -0.13 31 0 428 0
29APR26 16.50 P 0.00 0.00 0.00 1.34 -0.16 30 0 438 0
29APR26 17.00 P 0.00 0.00 0.00 1.76 -0.23 30 0 176 0
29APR26 17.50 P 0.00 0.00 0.00 2.28 -0.18 38 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.76 -0.18 41 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 3.26 -0.16 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.76 -0.20 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.31 -0.08 61 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.76 -0.17 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.76 -0.25 67 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.82 -0.10 83 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.76 -0.18 82 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.81 -0.13 96 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 47 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 -0.04 29 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.23 -0.05 29 0 102 0
28MAY26 14.50 P 0.00 0.00 0.00 0.38 -0.06 29 0 142 0
28MAY26 15.00 P 0.00 0.00 0.00 0.57 -0.08 29 0 163 0
28MAY26 15.50 P 0.00 0.00 0.00 0.82 -0.09 29 0 18 0
28MAY26 16.00 P 0.00 0.00 0.00 1.13 -0.12 29 0 143 0
28MAY26 16.50 P 0.00 0.00 0.00 1.46 -0.15 29 0 184 0
28MAY26 17.00 P 0.00 0.00 0.00 1.85 -0.17 29 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.28 -0.18 29 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.81 -0.19 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.28 -0.20 37 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.76 -0.23 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.31 -0.10 47 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.76 -0.18 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.79 -0.22 55 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.82 -0.10 63 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.76 -0.18 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 131 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 17 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 -0.05 29 0 30 0
29JUN26 14.00 P 0.00 0.00 0.00 0.36 -0.06 29 0 40 0
29JUN26 14.50 P 0.00 0.00 0.00 0.53 -0.08 30 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.74 -0.10 30 0 83 0
29JUN26 15.50 P 0.00 0.00 0.00 1.00 -0.12 30 0 258 0
29JUN26 16.00 P 0.00 0.00 0.00 1.31 -0.13 30 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 1.60 -0.15 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.97 -0.22 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.44 -0.10 32 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.88 -0.15 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.34 -0.19 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.82 -0.20 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.32 -0.20 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.82 -0.21 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.79 -0.22 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.82 -0.16 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.77 -0.17 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.81 -0.13 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.79 -0.16 64 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.79 -0.13 68 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.79 -0.11 71 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.77 -0.17 73 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 -0.05 28 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.72 -0.07 28 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 0.93 -0.08 28 0 140 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 -0.10 27 0 271 0
29SEP26 15.50 P 0.00 0.00 0.00 1.44 -0.11 27 0 542 0
29SEP26 16.00 P 0.00 0.00 0.00 1.75 -0.13 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.13 -0.14 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.51 -0.18 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.90 -0.15 28 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.34 -0.17 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.74 -0.20 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.16 -0.20 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.63 -0.18 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.07 -0.14 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.03 -0.13 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.96 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.95 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.93 -0.19 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.91 -0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.88 -0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.87 -0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.86 -0.19 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 -0.04 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 -0.05 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 -0.07 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.93 -0.07 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 -0.08 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.41 -0.10 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.69 -0.11 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.00 -0.12 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.33 -0.13 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.69 -0.13 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.06 -0.14 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.45 -0.15 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.86 -0.16 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.28 -0.17 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 -0.17 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.17 -0.17 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.09 -0.18 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.04 -0.18 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.00 -0.19 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.98 -0.19 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.96 -0.20 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.03 28 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 -0.06 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.86 -0.07 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 -0.09 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.28 -0.08 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.55 -0.07 27 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.82 -0.09 27 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.12 -0.11 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.45 -0.10 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.82 -0.09 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.20 -0.14 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.57 -0.15 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.98 -0.12 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.38 -0.18 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.81 -0.12 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.24 -0.12 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.12 -0.15 27 0 0 0
TOTAL PUT 34 12,486 -2
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$ 6.09
30MAR26 2.80 C 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.19 +0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.09 +0.08 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.89 +0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.49 +0.08 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.39 +0.08 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.29 +0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.09 +0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.84 +0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.59 +0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.35 +0.06 34 0 150 0
30MAR26 6.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 19 0
30MAR26 6.25 C 0.05 0.05 0.05 0.06 +0.01 42 1 34 -1
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 317 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 453 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 261 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 120 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 141 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 170 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.21 +0.09 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.11 +0.10 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.64 +0.05 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.48 +0.07 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.19 +0.03 33 0 86 0
29APR26 6.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.07 +0.02 35 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 54 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 0.00 36 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.71 +0.09 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.52 +0.08 36 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.42 +0.08 33 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.32 +0.07 30 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.70 +0.03 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.40 +0.04 33 0 41 0
28MAY26 6.25 C 0.00 0.00 0.00 0.28 +0.03 33 0 43 0
28MAY26 6.50 C 0.00 0.00 0.00 0.20 +0.03 34 0 55 0
28MAY26 6.75 C 0.00 0.00 0.00 0.13 +0.01 33 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.06 +0.01 35 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.33 +0.06 25 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 1.23 +0.05 22 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.15 +0.04 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.95 +0.05 30 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.78 +0.05 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.62 +0.05 33 0 0 0
29JUN26 6.00 C 0.45 0.45 0.45 0.48 +0.03 33 5 15 +5
29JUN26 6.25 C 0.00 0.00 0.00 0.37 +0.03 33 0 94 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 +0.02 34 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 +0.02 34 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 0.00 34 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 0.00 35 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 35 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.63 +0.04 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.54 +0.04 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.47 +0.05 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.37 +0.06 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.28 +0.05 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.21 +0.05 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.03 +0.05 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.86 +0.04 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.72 +0.05 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.59 +0.03 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 +0.03 34 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 +0.03 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 +0.03 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 +0.03 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.01 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.01 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.01 34 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 +0.01 34 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.76 +0.07 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.67 +0.07 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.59 +0.07 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.50 +0.06 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.43 +0.07 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 +0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.28 +0.06 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.10 +0.05 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 +0.05 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 +0.05 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 +0.04 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 +0.03 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 +0.03 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 +0.02 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.77 +0.03 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.69 +0.04 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.62 +0.04 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.54 +0.04 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.48 +0.05 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.41 +0.04 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.33 +0.02 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 +0.05 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.03 +0.04 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.61 +0.04 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 +0.03 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 +0.01 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
TOTAL CALL 6 4,565 +4
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 317 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 292 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 268 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 10 15 -2
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.02 43 5 40 0
30MAR26 6.00 P 0.09 0.09 0.09 0.09 -0.04 46 16 150 -5
30MAR26 6.25 P 0.23 0.23 0.23 0.23 -0.06 47 2 191 0
30MAR26 6.50 P 0.00 0.00 0.00 0.44 -0.07 54 0 310 0
30MAR26 6.75 P 0.00 0.00 0.00 0.68 -0.07 66 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.94 -0.08 91 0 34 0
30MAR26 7.25 P 0.00 0.00 0.00 1.19 -0.09 107 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.45 -0.08 131 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.71 -0.08 153 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.95 -0.06 159 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.20 -0.09 172 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.46 -0.09 194 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.70 -0.10 197 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.96 -0.08 218 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.24 -0.05 256 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.46 -0.05 241 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.70 -0.10 240 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 37 0 38 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 6 0
29APR26 5.75 P 0.11 0.12 0.11 0.12 -0.03 35 12 33 +1
29APR26 6.00 P 0.23 0.23 0.23 0.22 -0.03 35 2 88 +2
29APR26 6.25 P 0.00 0.00 0.00 0.36 -0.04 36 0 64 0
29APR26 6.50 P 0.00 0.00 0.00 0.50 -0.09 32 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.74 -0.05 40 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.96 -0.06 41 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.20 -0.08 46 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.45 -0.08 52 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.71 -0.08 60 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.97 -0.05 69 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.22 -0.07 74 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.46 -0.09 77 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.71 -0.09 81 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.97 -0.07 89 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.24 -0.05 99 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.47 -0.07 98 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.72 -0.08 102 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28MAY26 5.50 P 0.14 0.14 0.14 0.12 -0.02 35 7 9 +7
28MAY26 5.75 P 0.00 0.00 0.00 0.19 -0.04 34 0 6 0
28MAY26 6.00 P 0.00 0.00 0.00 0.30 -0.04 35 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.44 -0.05 35 0 20 0
28MAY26 6.50 P 0.00 0.00 0.00 0.61 -0.05 36 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.80 -0.06 37 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.00 -0.08 37 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.23 -0.08 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.47 -0.07 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.72 -0.07 48 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.97 -0.05 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.22 -0.07 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.46 -0.09 58 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.71 -0.09 62 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.97 -0.07 68 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.24 -0.05 75 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 35 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.02 35 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.02 35 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.03 35 0 3 0
29JUN26 5.75 P 0.00 0.00 0.00 0.27 -0.03 35 0 17 0
29JUN26 6.00 P 0.37 0.37 0.37 0.38 -0.04 35 4 11 +1
29JUN26 6.25 P 0.00 0.00 0.00 0.52 -0.05 36 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.68 -0.06 36 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.86 -0.06 37 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.06 -0.07 38 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.27 -0.08 38 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.50 -0.07 40 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.74 -0.07 43 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.98 -0.08 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.23 -0.08 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.48 -0.08 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.74 -0.07 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.00 -0.05 62 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.24 -0.07 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.49 -0.05 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.74 -0.06 69 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 -0.04 33 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 -0.05 33 0 62 0
29SEP26 6.00 P 0.58 0.58 0.58 0.57 -0.04 32 10 415 +10
29SEP26 6.25 P 0.00 0.00 0.00 0.72 -0.04 33 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 -0.06 33 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 -0.05 33 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.26 -0.05 33 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.46 -0.06 34 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.65 -0.05 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.90 -0.05 35 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.11 -0.05 34 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.34 -0.08 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.58 -0.04 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.82 -0.04 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.06 -0.05 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.31 -0.03 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.55 -0.05 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.79 -0.06 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.03 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 -0.03 33 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.68 -0.04 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.82 -0.05 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 -0.05 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 -0.06 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 -0.06 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 -0.06 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 -0.06 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.94 -0.07 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 -0.07 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.38 -0.07 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.60 -0.08 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.84 -0.07 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.07 -0.08 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.31 -0.07 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.55 -0.08 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.79 -0.08 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.03 32 0 2 0
30MAR27 4.90 P 0.28 0.28 0.28 0.27 -0.03 32 4 4 +4
30MAR27 5.00 P 0.00 0.00 0.00 0.31 -0.03 32 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.03 33 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 -0.04 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.05 -0.04 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.22 -0.07 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.42 -0.06 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.61 -0.04 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.80 -0.06 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.00 -0.07 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.21 -0.05 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.42 -0.06 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 -0.05 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.88 -0.04 34 0 0 0
TOTAL PUT 72 4,986 +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$ 168.30
30MAR26 100.00 C 0.00 0.00 0.00 68.57 -48.81 215 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 66.54 -48.54 249 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 63.96 -48.62 233 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 61.57 -48.51 231 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 58.80 -48.78 202 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 56.58 -48.51 211 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 54.09 -48.50 202 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 51.59 -48.50 193 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 48.86 -48.54 170 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 46.62 -48.47 175 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 44.11 -48.15 166 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 41.10 -49.00 126 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 38.35 -49.24 72 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 35.86 -49.23 75 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 33.38 -49.21 77 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 30.91 -49.18 77 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 28.46 -48.80 77 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 26.03 -49.07 77 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 23.65 -48.95 77 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 21.31 -48.81 77 0 0 0
30MAR26 150.00 C 73.00 73.00 25.00 19.05 -48.22 77 14 20 +8
30MAR26 152.50 C 0.00 0.00 0.00 16.87 -48.31 77 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 14.80 -48.28 77 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 12.84 -47.35 77 0 0 0
30MAR26 160.00 C 11.00 11.00 10.00 11.03 -46.71 77 46 46 +46
30MAR26 162.50 C 0.00 0.00 0.00 9.36 -45.93 77 0 1 0
30MAR26 165.00 C 6.78 8.50 6.78 7.80 -45.41 76 15 12 +12
30MAR26 167.50 C 7.37 7.90 5.60 6.48 -43.93 77 108 77 +77
30MAR26 170.00 C 7.00 8.74 4.50 5.30 -42.67 77 651 530 +530
30MAR26 172.50 C 5.96 7.20 3.90 4.44 -41.12 79 227 175 +175
30MAR26 175.00 C 5.50 6.20 2.80 3.36 -39.94 76 321 191 +115
30MAR26 177.50 C 7.00 7.00 2.88 2.80 -37.65 78 57 77 +13
30MAR26 180.00 C 20.01 20.01 1.85 2.15 -36.03 78 9,177 8,451 +8,140
30MAR26 182.50 C 6.30 6.80 1.55 1.68 -33.92 78 198 243 +95
30MAR26 185.00 C 9.50 10.72 1.14 1.27 -31.40 78 1,196 935 +705
30MAR26 187.50 C 6.00 9.00 0.90 0.96 -30.19 78 2,842 2,395 +2,025
30MAR26 190.00 C 26.22 26.22 0.75 0.71 -28.25 78 1,884 1,079 +404
30MAR26 192.50 C 5.50 7.50 0.60 0.52 -25.54 78 425 1,310 +13
30MAR26 195.00 C 30.00 30.00 0.50 0.38 -23.71 78 712 2,228 +227
30MAR26 197.50 C 3.31 3.31 0.50 0.27 -22.61 78 100 870 +16
30MAR26 200.00 C 23.00 25.00 0.31 0.19 -20.19 77 429 1,561 +167
30MAR26 205.00 C 17.00 17.00 0.30 0.09 -16.91 77 424 838 +44
30MAR26 210.00 C 19.74 19.74 0.22 0.05 -14.23 79 607 3,004 -104
30MAR26 215.00 C 11.56 15.00 0.18 0.02 -11.53 78 941 1,092 -415
30MAR26 220.00 C 10.50 12.50 0.10 0.01 -9.39 79 1,860 2,805 -60
30MAR26 225.00 C 9.00 10.00 0.11 0.01 -7.43 85 115 2,301 0
30MAR26 230.00 C 6.53 8.82 0.08 0.01 -5.80 90 2,385 6,022 +1,083
30MAR26 235.00 C 5.26 6.55 0.04 0.01 -4.42 96 203 1,825 -14
30MAR26 240.00 C 4.21 5.49 0.02 0.01 -3.32 101 1,372 3,601 -444
30MAR26 245.00 C 3.50 3.64 0.10 0.01 -2.45 107 371 2,483 +143
30MAR26 250.00 C 2.86 3.43 0.03 0.01 -1.79 112 3,949 8,489 +3,190
30MAR26 255.00 C 2.30 2.43 0.11 0.01 -1.28 117 116 3,878 -64
30MAR26 260.00 C 1.79 2.30 0.02 0.01 -0.91 122 170 1,470 +13
30MAR26 265.00 C 1.60 1.61 1.33 0.01 -0.63 127 157 781 +72
30MAR26 270.00 C 1.10 1.15 0.03 0.01 -0.44 131 31 851 -19
30MAR26 275.00 C 0.95 0.95 0.12 0.01 -0.30 136 2 1,073 -2
30MAR26 280.00 C 0.89 0.89 0.09 0.01 -0.20 140 325 8,348 -67
30MAR26 285.00 C 0.70 0.78 0.01 0.01 -0.12 145 1,451 1,144 +483
30MAR26 290.00 C 0.00 0.00 0.00 0.01 -0.08 149 0 821 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 -0.05 153 0 407 0
30MAR26 300.00 C 0.40 0.40 0.02 0.01 -0.03 157 19 3,714 -9
30MAR26 310.00 C 0.06 0.06 0.06 0.01 -0.01 165 5 769 -5
30MAR26 320.00 C 0.04 0.04 0.04 0.01 0.00 173 10 483 -10
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,329 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 188 0 870 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 195 0 899 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 201 0 354 0
30MAR26 370.00 C 0.20 0.20 0.20 0.01 0.00 208 4 376 -3
30MAR26 380.00 C 0.04 0.05 0.04 0.01 0.00 214 28 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 220 0 306 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 226 0 994 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 232 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 237 0 125 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 243 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 248 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 253 0 1,150 0
29APR26 120.00 C 0.00 0.00 0.00 49.81 -48.01 77 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 47.36 -48.02 74 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 45.28 -48.02 76 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 42.95 -47.72 74 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 40.48 -47.82 70 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 37.63 -48.18 63 0 0 0
29APR26 135.00 C 36.00 36.00 36.00 35.44 -47.90 62 6 6 +6
29APR26 137.50 C 0.00 0.00 0.00 32.84 -48.35 57 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 30.29 -48.18 53 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 28.37 -47.91 54 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 27.32 -46.49 62 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 25.47 -45.77 62 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 23.70 -45.17 62 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 22.00 -44.93 62 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 20.38 -43.69 62 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 18.83 -43.10 62 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 17.37 -41.92 62 1 1 +1
29APR26 162.50 C 0.00 0.00 0.00 15.98 -41.13 62 0 0 0
29APR26 165.00 C 14.20 14.20 14.20 14.50 -40.32 61 1 1 +1
29APR26 167.50 C 13.10 13.82 12.50 13.54 -39.06 62 21 20 +20
29APR26 170.00 C 31.67 31.67 11.00 12.25 -38.26 61 863 782 +782
29APR26 172.50 C 13.00 14.50 10.30 11.40 -36.95 62 54 39 +39
29APR26 175.00 C 19.00 19.00 9.50 10.19 -34.27 61 53 44 +24
29APR26 177.50 C 14.14 14.15 8.30 9.13 -33.50 61 50 243 +11
29APR26 180.00 C 14.50 14.50 7.40 8.66 -31.83 63 394 395 +266
29APR26 182.50 C 13.20 14.70 8.57 7.69 -30.64 62 161 210 +90
29APR26 185.00 C 12.60 13.40 6.50 6.90 -31.42 62 144 633 +77
29APR26 187.50 C 12.00 12.12 10.09 6.29 -29.01 62 7 354 0
29APR26 190.00 C 14.00 15.00 5.00 5.62 -29.16 62 686 866 +270
29APR26 192.50 C 4.81 5.44 4.81 5.11 -25.94 62 26 338 -10
29APR26 195.00 C 12.99 12.99 4.00 4.65 -25.28 62 97 669 +25
29APR26 197.50 C 12.70 12.70 3.63 4.07 -24.08 62 266 458 +41
29APR26 200.00 C 31.80 31.80 3.25 3.68 -24.20 62 1,476 4,301 +1,033
29APR26 205.00 C 23.34 23.34 2.40 2.90 -20.44 62 1,484 900 -388
29APR26 210.00 C 23.20 23.20 2.30 2.35 -19.02 62 164 304 +88
29APR26 215.00 C 19.05 19.42 1.78 1.85 -17.45 62 2,159 2,434 +1,619
29APR26 220.00 C 18.00 18.00 1.45 1.45 -15.14 62 562 986 +440
29APR26 225.00 C 12.61 12.61 1.21 1.13 -13.65 62 23 330 +11
29APR26 230.00 C 14.22 15.25 1.18 0.85 -12.03 62 235 2,796 -62
29APR26 235.00 C 12.55 12.55 1.00 0.67 -10.49 62 96 695 +11
29APR26 240.00 C 12.00 12.06 0.75 0.52 -9.11 62 282 4,418 -23
29APR26 245.00 C 9.88 9.88 1.00 0.38 -7.89 61 87 657 -55
29APR26 250.00 C 8.50 9.21 0.60 0.30 -6.79 62 915 1,049 +210
29APR26 255.00 C 8.21 8.21 0.30 0.23 -5.82 62 258 153 -82
29APR26 260.00 C 6.70 6.70 0.35 0.17 -4.97 62 658 1,890 +180
29APR26 265.00 C 0.58 0.58 0.40 0.13 -4.23 62 103 508 -2
29APR26 270.00 C 4.70 4.70 0.36 0.10 -3.58 62 129 456 +103
29APR26 275.00 C 4.30 4.30 0.50 0.07 -3.03 61 13 522 -9
29APR26 280.00 C 3.40 3.76 0.35 0.06 -2.55 62 200 510 +181
29APR26 285.00 C 0.70 0.70 0.45 0.04 -2.15 61 3 292 -3
29APR26 290.00 C 3.23 3.43 0.30 0.03 -1.80 62 66 1,401 +56
29APR26 295.00 C 2.36 2.49 0.27 0.02 -1.50 61 44 313 +42
29APR26 300.00 C 2.69 2.69 0.25 0.01 -1.26 59 104 482 +80
29APR26 310.00 C 0.00 0.00 0.00 0.01 -0.86 62 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 -0.58 65 0 91 0
29APR26 330.00 C 1.20 1.20 0.19 0.01 -0.38 68 7 344 -4
29APR26 340.00 C 0.30 0.30 0.30 0.01 -0.25 70 1 342 +1
29APR26 350.00 C 0.95 0.95 0.37 0.01 -0.16 73 19 429 +9
29APR26 360.00 C 0.00 0.00 0.00 0.01 -0.11 76 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 -0.07 78 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 -0.04 80 0 162 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 360 0
28MAY26 175.00 C 15.20 17.62 13.00 13.62 -35.47 60 14 12 +12
28MAY26 177.50 C 22.84 22.84 12.00 12.24 -34.28 58 86 86 +86
28MAY26 180.00 C 15.00 15.00 10.35 11.50 -32.84 59 28 26 +26
28MAY26 182.50 C 0.00 0.00 0.00 10.46 -32.40 58 0 0 0
28MAY26 185.00 C 18.50 18.50 9.12 9.83 -31.00 59 92 86 +86
28MAY26 187.50 C 13.00 13.00 9.86 9.04 -29.86 58 46 46 +44
28MAY26 190.00 C 12.10 12.10 12.10 8.43 -29.15 59 15 15 +15
28MAY26 192.50 C 8.61 8.61 7.94 7.82 -28.14 59 19 15 +15
28MAY26 195.00 C 10.46 10.46 10.46 7.41 -26.97 60 17 17 +15
28MAY26 197.50 C 12.10 12.10 6.60 6.65 -26.21 59 152 174 +61
28MAY26 200.00 C 31.22 31.22 5.40 6.30 -24.92 60 339 318 +173
28MAY26 205.00 C 30.00 32.00 4.27 5.35 -22.35 60 67 132 +59
28MAY26 210.00 C 10.50 10.50 4.20 4.52 -20.68 59 12 1,267 +2
28MAY26 215.00 C 7.30 9.00 4.69 3.81 -18.98 59 27 28 -2
28MAY26 220.00 C 23.15 23.15 3.30 3.22 -17.57 59 134 256 +44
28MAY26 225.00 C 18.31 18.31 18.31 2.69 -16.03 59 94 298 +63
28MAY26 230.00 C 17.34 17.34 2.96 2.20 -14.51 59 26 609 -4
28MAY26 235.00 C 0.00 0.00 0.00 1.82 -13.18 59 0 571 0
28MAY26 240.00 C 14.18 14.18 1.80 1.54 -11.90 59 298 1,738 +274
28MAY26 245.00 C 0.00 0.00 0.00 1.27 -10.79 59 0 516 0
28MAY26 250.00 C 12.46 12.75 0.95 1.06 -9.79 59 351 923 +90
28MAY26 255.00 C 10.08 10.08 2.00 0.89 -8.74 59 380 603 +222
28MAY26 260.00 C 2.00 2.37 2.00 0.72 -7.86 59 26 267 -7
28MAY26 265.00 C 2.00 2.00 1.00 0.61 -7.35 59 14 393 -8
28MAY26 270.00 C 1.63 1.63 1.63 0.50 -6.62 59 1 246 0
28MAY26 275.00 C 1.30 1.30 1.10 0.41 -5.90 59 101 313 -82
28MAY26 280.00 C 1.58 1.58 1.58 0.34 -5.24 59 1 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.28 -4.65 59 0 231 0
28MAY26 290.00 C 0.72 0.72 0.72 0.23 -4.11 59 3 290 -1
28MAY26 295.00 C 0.00 0.00 0.00 0.19 -3.53 59 0 317 0
28MAY26 300.00 C 0.68 0.68 0.68 0.15 -3.12 59 2 238 0
28MAY26 310.00 C 0.62 0.62 0.62 0.11 -2.42 59 1 48 0
28MAY26 320.00 C 0.00 0.00 0.00 0.07 -1.87 59 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.05 -1.44 59 0 17 0
29JUN26 100.00 C 71.65 71.65 71.65 69.17 -48.89 65 1 1 +1
29JUN26 102.50 C 0.00 0.00 0.00 66.81 -48.80 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 64.64 -48.51 66 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 62.97 -47.11 72 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 60.71 -46.87 71 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 57.12 -48.39 58 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 56.23 -46.90 70 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 53.16 -47.29 62 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 51.71 -46.75 67 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 48.25 -47.92 57 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 45.96 -47.73 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 44.44 -46.85 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 42.38 -46.04 59 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 40.35 -45.61 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 38.75 -44.86 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 36.86 -45.34 59 0 0 0
29JUN26 140.00 C 35.50 35.50 35.50 35.35 -44.33 60 3 3 +3
29JUN26 142.50 C 0.00 0.00 0.00 32.65 -43.98 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 30.98 -43.72 55 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 29.32 -43.85 55 0 0 0
29JUN26 150.00 C 43.00 43.00 30.00 27.84 -42.19 55 3 6 +3
29JUN26 152.50 C 0.00 0.00 0.00 26.37 -42.13 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 25.14 -40.93 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 23.56 -40.15 55 0 0 0
29JUN26 160.00 C 32.00 32.00 22.00 21.80 -39.99 54 13 13 +13
29JUN26 162.50 C 0.00 0.00 0.00 21.05 -38.37 55 0 5 0
29JUN26 165.00 C 21.00 21.02 21.00 19.75 -37.67 55 3 2 +2
29JUN26 167.50 C 29.00 29.00 20.82 19.28 -36.07 57 49 32 +1
29JUN26 170.00 C 21.00 22.00 16.80 17.50 -36.24 55 48 546 +43
29JUN26 172.50 C 0.00 0.00 0.00 16.56 -35.14 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 15.86 -34.28 56 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 14.58 -33.11 55 0 0 0
29JUN26 180.00 C 25.50 25.50 14.77 14.15 -32.34 56 17 106 +11
29JUN26 182.50 C 0.00 0.00 0.00 13.32 -31.28 56 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 12.49 -30.46 56 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 11.79 -29.34 57 0 87 0
29JUN26 190.00 C 10.60 10.60 10.40 11.00 -29.07 56 357 448 +297
29JUN26 192.50 C 0.00 0.00 0.00 10.11 -27.35 55 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 9.44 -26.88 55 0 90 0
29JUN26 197.50 C 15.00 15.00 9.63 9.08 -25.47 56 39 252 -37
29JUN26 200.00 C 16.00 16.00 8.00 8.55 -25.14 56 164 1,757 +135
29JUN26 205.00 C 14.10 14.10 7.74 7.49 -22.83 56 77 226 +25
29JUN26 210.00 C 11.52 11.70 7.06 6.52 -21.58 56 24 698 +22
29JUN26 215.00 C 12.53 12.53 6.30 5.73 -20.05 56 517 562 -4
29JUN26 220.00 C 23.98 24.34 5.00 4.94 -18.87 56 911 2,277 +268
29JUN26 225.00 C 8.00 9.00 4.51 4.34 -17.42 56 558 688 +134
29JUN26 230.00 C 8.00 8.55 4.00 3.77 -16.14 56 158 1,685 +54
29JUN26 235.00 C 8.80 8.80 3.54 3.15 -14.99 55 125 1,462 +123
29JUN26 240.00 C 19.28 19.28 3.00 2.77 -13.63 55 884 3,597 -589
29JUN26 245.00 C 0.00 0.00 0.00 2.38 -12.59 55 0 572 0
29JUN26 250.00 C 14.39 14.87 2.60 2.12 -11.38 56 357 1,036 -173
29JUN26 255.00 C 13.22 13.28 2.50 1.80 -10.40 56 354 453 +289
29JUN26 260.00 C 11.50 11.50 3.40 1.54 -9.59 56 23 619 -23
29JUN26 265.00 C 2.00 2.00 1.98 1.33 -8.73 56 2 162 0
29JUN26 270.00 C 3.45 3.45 1.80 1.16 -7.85 56 53 223 +42
29JUN26 275.00 C 1.38 1.38 1.38 0.99 -7.20 56 2 166 0
29JUN26 280.00 C 1.95 1.95 1.95 0.85 -6.55 56 69 82 -5
29JUN26 285.00 C 0.00 0.00 0.00 0.74 -5.87 55 0 20 0
29JUN26 290.00 C 1.64 1.64 1.64 0.63 -5.34 55 27 537 -27
29JUN26 295.00 C 0.00 0.00 0.00 0.53 -4.72 55 0 35 0
29JUN26 300.00 C 1.17 1.17 0.70 0.47 -4.23 55 353 1,240 -77
29JUN26 310.00 C 3.80 3.80 3.80 0.34 -3.46 55 1 50 -1
29JUN26 320.00 C 0.00 0.00 0.00 0.26 -2.77 56 0 71 0
29JUN26 330.00 C 0.67 0.67 0.66 0.18 -2.28 55 25 75 +15
29JUN26 340.00 C 0.00 0.00 0.00 0.14 -1.80 56 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 0.10 -1.48 56 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.08 -1.16 56 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.05 -0.95 55 0 48 0
29JUN26 380.00 C 0.55 0.55 0.55 0.04 -0.75 55 1 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.03 -0.60 56 0 5 0
29JUN26 400.00 C 0.51 0.51 0.51 0.02 -0.49 55 5 95 +5
29JUN26 410.00 C 0.26 0.26 0.26 0.01 -0.39 54 20 182 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 -0.31 55 0 95 0
29JUN26 430.00 C 0.28 0.28 0.28 0.01 -0.24 56 15 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.19 57 0 152 0
29JUN26 450.00 C 0.21 0.21 0.21 0.01 -0.15 58 15 339 -1
29SEP26 100.00 C 71.16 71.16 71.16 70.88 -47.39 63 1 60 0
29SEP26 102.50 C 0.00 0.00 0.00 69.21 -46.40 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 67.08 -46.26 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 64.03 -46.89 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 61.97 -46.59 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 60.92 -45.51 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 58.66 -45.45 61 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 55.80 -45.85 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 55.17 -44.18 61 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 52.23 -45.11 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 50.54 -43.96 57 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 49.49 -43.41 59 0 0 0
29SEP26 130.00 C 51.13 51.13 46.80 46.97 -43.06 57 5 5 +5
29SEP26 132.50 C 0.00 0.00 0.00 44.90 -43.00 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 43.74 -42.44 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 42.63 -41.25 58 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 39.50 -43.15 53 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 39.49 -40.67 57 0 60 0
29SEP26 145.00 C 42.00 42.00 36.80 37.91 -40.06 57 2 120 +2
29SEP26 147.50 C 0.00 0.00 0.00 35.79 -40.19 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 34.01 -39.97 54 0 295 0
29SEP26 152.50 C 0.00 0.00 0.00 33.29 -38.67 55 0 30 0
29SEP26 155.00 C 32.00 32.00 32.00 32.06 -38.40 55 1 1 +1
29SEP26 157.50 C 0.00 0.00 0.00 30.75 -37.43 55 0 0 0
29SEP26 160.00 C 39.00 39.00 39.00 30.57 -35.57 57 1 31 +1
29SEP26 162.50 C 0.00 0.00 0.00 28.04 -36.54 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.74 -35.64 56 0 0 0
29SEP26 167.50 C 27.00 27.00 27.00 26.72 -34.82 56 5 5 +5
29SEP26 170.00 C 25.00 25.00 25.00 25.75 -33.27 56 1 35 +1
29SEP26 172.50 C 0.00 0.00 0.00 25.52 -32.12 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 23.43 -33.48 55 0 0 0
29SEP26 177.50 C 28.10 28.10 28.10 22.56 -32.37 55 2 5 +2
29SEP26 180.00 C 32.50 32.50 22.80 21.26 -32.16 55 15 17 +15
29SEP26 182.50 C 0.00 0.00 0.00 21.12 -31.04 56 0 0 0
29SEP26 185.00 C 28.00 28.00 19.00 19.82 -29.59 55 136 162 +134
29SEP26 187.50 C 0.00 0.00 0.00 19.45 -29.95 56 100 124 +100
29SEP26 190.00 C 20.00 20.00 20.00 18.76 -27.23 56 1 145 0
29SEP26 192.50 C 28.27 28.27 28.27 18.27 -26.67 57 1 30 0
29SEP26 195.00 C 0.00 0.00 0.00 17.20 -26.29 56 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 16.57 -26.80 56 0 30 0
29SEP26 200.00 C 23.20 23.20 14.99 16.16 -25.14 56 103 554 +103
29SEP26 205.00 C 20.40 20.40 14.86 14.86 -23.69 56 4 103 +2
29SEP26 210.00 C 20.00 20.00 13.80 13.80 -22.27 57 26 201 +18
29SEP26 215.00 C 12.68 13.21 12.00 12.82 -22.40 57 63 162 +63
29SEP26 220.00 C 16.45 16.45 11.39 11.85 -21.24 57 52 201 +38
29SEP26 225.00 C 16.72 16.72 10.51 10.87 -20.38 57 40 212 0
29SEP26 230.00 C 10.34 10.34 10.31 9.95 -19.46 57 16 1,168 0
29SEP26 235.00 C 8.68 8.68 8.68 8.95 -18.57 56 6 78 0
29SEP26 240.00 C 8.00 8.00 8.00 8.25 -17.76 56 8 844 0
29SEP26 245.00 C 0.00 0.00 0.00 7.55 -16.83 56 0 71 0
29SEP26 250.00 C 7.65 7.82 7.64 7.12 -15.63 57 3 499 +3
29SEP26 255.00 C 0.00 0.00 0.00 6.60 -14.80 57 0 162 0
29SEP26 260.00 C 8.00 8.00 7.00 5.91 -14.20 56 2 277 0
29SEP26 265.00 C 0.00 0.00 0.00 5.40 -13.42 56 0 217 0
29SEP26 270.00 C 9.44 9.44 5.00 4.92 -12.62 56 29 606 +3
29SEP26 275.00 C 5.00 5.00 5.00 4.57 -11.89 56 2 71 +2
29SEP26 280.00 C 0.00 0.00 0.00 4.22 -11.25 56 0 39 0
29SEP26 285.00 C 8.00 8.00 8.00 3.87 -10.62 56 2 62 0
29SEP26 290.00 C 5.35 5.35 4.74 3.53 -9.97 56 62 339 +59
29SEP26 295.00 C 0.00 0.00 0.00 3.24 -9.33 56 0 51 0
29SEP26 300.00 C 5.50 5.50 3.95 3.01 -8.83 56 3 586 +2
29SEP26 310.00 C 0.00 0.00 0.00 2.54 -7.84 56 0 257 0
29SEP26 320.00 C 0.00 0.00 0.00 2.13 -6.61 56 0 30 0
29SEP26 330.00 C 5.30 5.30 5.30 1.83 -5.89 56 5 101 -5
29SEP26 340.00 C 0.00 0.00 0.00 1.53 -5.17 56 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 1.30 -4.56 56 0 213 0
29SEP26 360.00 C 3.02 3.02 3.02 1.11 -4.05 56 6 101 -5
29SEP26 370.00 C 2.88 2.88 1.70 0.92 -3.53 56 51 89 0
29SEP26 380.00 C 0.00 0.00 0.00 0.79 -3.12 56 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.68 -2.76 56 0 0 0
29SEP26 400.00 C 1.67 1.67 1.10 0.57 -2.40 56 153 215 +13
29SEP26 410.00 C 1.42 1.42 1.42 0.50 -2.11 56 15 70 0
29SEP26 420.00 C 1.29 1.29 1.29 0.42 -1.88 56 15 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.35 -1.64 56 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.29 -1.44 56 0 30 0
29SEP26 450.00 C 0.94 1.05 0.87 0.26 -1.28 56 328 568 -44
30DEC26 100.00 C 0.00 0.00 0.00 72.73 -47.43 58 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 70.84 -46.55 58 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 69.34 -46.14 59 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 67.40 -45.53 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 65.47 -45.16 59 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 63.54 -45.07 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 61.22 -45.26 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 59.32 -45.09 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 58.14 -43.91 57 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 56.38 -43.17 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 54.62 -43.43 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 53.01 -42.36 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 51.44 -42.01 56 1 2 +1
30DEC26 132.50 C 0.00 0.00 0.00 49.33 -41.86 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 47.78 -41.54 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 46.73 -41.40 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 44.53 -41.68 53 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 43.25 -41.21 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 41.67 -40.70 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.53 -38.67 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.12 -39.79 53 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 38.20 -38.88 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.41 -37.17 54 0 1 0
30DEC26 157.50 C 46.00 46.00 46.00 36.24 -35.94 54 2 2 +2
30DEC26 160.00 C 34.00 34.00 34.00 35.07 -36.35 54 1 2 +1
30DEC26 162.50 C 0.00 0.00 0.00 33.28 -36.02 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.01 -36.02 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.61 -34.77 54 0 0 0
30DEC26 170.00 C 32.01 32.01 30.00 30.44 -34.14 53 4 6 +4
30DEC26 172.50 C 0.00 0.00 0.00 28.88 -34.91 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.50 -33.60 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 27.79 -31.86 54 0 38 0
30DEC26 180.00 C 39.00 39.00 27.23 26.82 -31.10 53 22 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 25.91 -31.09 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 24.79 -32.20 53 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 24.33 -29.87 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 23.54 -30.59 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 22.75 -28.26 53 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 21.96 -29.04 53 0 116 0
30DEC26 197.50 C 0.00 0.00 0.00 21.17 -28.34 53 0 136 0
30DEC26 200.00 C 29.90 29.90 20.63 20.44 -26.97 53 60 481 +32
30DEC26 205.00 C 19.71 21.07 19.03 19.19 -26.34 53 54 286 +36
30DEC26 210.00 C 17.82 19.79 17.82 17.95 -26.14 53 81 216 +79
30DEC26 215.00 C 17.96 18.00 17.84 16.71 -24.54 53 29 118 +28
30DEC26 220.00 C 25.00 25.00 16.26 15.57 -24.42 53 47 289 +43
30DEC26 225.00 C 15.29 16.47 15.29 14.62 -23.58 53 52 53 +52
30DEC26 230.00 C 21.90 21.90 14.40 13.67 -22.72 53 35 87 +29
30DEC26 235.00 C 13.61 13.82 13.56 12.36 -22.08 52 16 306 +16
30DEC26 240.00 C 17.75 17.75 13.00 11.46 -21.40 52 5 1,599 0
30DEC26 245.00 C 17.60 17.60 17.60 10.78 -20.50 52 31 1,246 -30
30DEC26 250.00 C 31.00 31.17 11.25 10.41 -19.20 53 214 455 +203
30DEC26 255.00 C 0.00 0.00 0.00 9.43 -18.71 52 0 96 0
30DEC26 260.00 C 10.40 10.40 10.40 8.75 -17.93 52 1 64 0
30DEC26 265.00 C 0.00 0.00 0.00 8.16 -17.29 52 0 117 0
30DEC26 270.00 C 12.00 12.00 12.00 7.68 -16.53 52 15 7 -10
30DEC26 275.00 C 0.00 0.00 0.00 7.19 -15.79 52 0 0 0
30DEC26 280.00 C 24.00 24.00 8.20 6.71 -15.03 52 3 294 -1
30DEC26 285.00 C 0.00 0.00 0.00 6.22 -14.37 52 0 32 0
30DEC26 290.00 C 0.00 0.00 0.00 5.80 -13.85 52 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 5.46 -13.25 52 0 65 0
30DEC26 300.00 C 21.00 21.00 7.10 5.28 -12.49 53 28 98 +20
30DEC26 310.00 C 8.49 8.49 6.00 4.46 -11.43 52 9 10 +9
30DEC26 320.00 C 8.55 8.55 8.55 3.88 -10.55 52 1 4 +1
30DEC26 330.00 C 8.80 8.80 8.70 3.43 -9.61 52 4 11 0
30DEC26 340.00 C 6.41 6.41 6.41 2.99 -8.66 52 2 73 +2
30DEC26 350.00 C 5.50 5.50 4.00 2.60 -7.98 52 18 52 -18
30MAR27 177.50 C 38.26 38.26 34.00 32.31 -33.32 53 2 2 +2
30MAR27 180.00 C 32.80 32.80 32.80 31.36 -32.92 53 1 1 +1
30MAR27 182.50 C 0.00 0.00 0.00 30.41 -32.39 53 1,000 1,000 +1,000
30MAR27 185.00 C 0.00 0.00 0.00 29.50 -31.95 53 1,000 1,000 +1,000
30MAR27 187.50 C 0.00 0.00 0.00 28.63 -31.91 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.02 -29.97 53 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 27.16 -30.12 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.50 -30.15 52 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 25.71 -28.85 52 0 0 0
30MAR27 200.00 C 53.42 53.42 25.50 24.24 -30.14 51 19 27 +19
30MAR27 205.00 C 0.00 0.00 0.00 22.82 -29.51 51 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 21.66 -27.82 51 0 0 0
30MAR27 215.00 C 48.20 48.20 48.20 20.49 -27.41 51 1 14 0
30MAR27 220.00 C 0.00 0.00 0.00 19.33 -26.45 51 0 29 0
30MAR27 225.00 C 21.80 21.80 21.80 18.17 -25.88 51 11 21 +11
30MAR27 230.00 C 0.00 0.00 0.00 17.72 -24.51 52 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 16.81 -23.61 52 0 2 0
30MAR27 240.00 C 22.00 22.00 21.00 15.90 -22.77 52 14 74 +2
30MAR27 245.00 C 0.00 0.00 0.00 14.99 -22.16 52 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 14.08 -21.55 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 12.96 -21.15 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.31 -20.28 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 11.66 -19.43 51 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 11.01 -18.89 51 0 0 0
30MAR27 275.00 C 11.00 11.00 11.00 10.36 -18.35 51 3 7 +3
TOTAL CALL 56,535 169,442 +26,446
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 151 0 469 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 144 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 137 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 131 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 125 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 112 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 120.00 P 0.10 0.12 0.10 0.01 0.00 101 113 133 +113
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 127.50 P 0.20 0.25 0.15 0.01 0.00 84 505 422 +413
30MAR26 130.00 P 0.27 0.27 0.27 0.01 0.00 79 60 81 +35
30MAR26 132.50 P 0.20 0.40 0.20 0.02 +0.01 79 618 554 +488
30MAR26 135.00 P 0.36 0.36 0.36 0.04 +0.03 79 5 253 +5
30MAR26 137.50 P 0.45 0.48 0.45 0.06 +0.05 77 7 92 0
30MAR26 140.00 P 0.40 0.71 0.25 0.11 +0.10 78 114 268 +99
30MAR26 142.50 P 0.55 0.55 0.55 0.18 +0.17 77 26 81 +11
30MAR26 145.00 P 0.66 0.82 0.55 0.30 +0.29 77 52 118 +28
30MAR26 147.50 P 0.32 1.26 0.32 0.47 +0.46 77 76 31 +24
30MAR26 150.00 P 0.39 1.70 0.38 0.72 +0.71 78 735 681 +245
30MAR26 152.50 P 0.31 2.23 0.31 1.05 +1.04 78 860 834 +798
30MAR26 155.00 P 0.55 2.50 0.40 1.49 +1.47 78 630 412 +299
30MAR26 157.50 P 0.55 3.22 0.55 2.06 +2.03 78 139 100 +6
30MAR26 160.00 P 0.69 4.09 0.59 2.76 +2.71 78 1,438 1,387 +626
30MAR26 162.50 P 0.84 4.60 0.66 3.50 +3.43 77 414 249 +104
30MAR26 165.00 P 1.08 6.02 1.00 4.59 +4.49 78 1,342 1,778 +942
30MAR26 167.50 P 0.33 7.20 0.33 5.70 +5.56 77 235 334 +57
30MAR26 170.00 P 0.32 8.63 0.32 7.00 +6.81 77 985 1,046 +480
30MAR26 172.50 P 0.53 10.00 0.53 8.50 +8.24 77 238 525 +26
30MAR26 175.00 P 2.70 10.95 1.99 10.10 +9.75 77 559 590 +105
30MAR26 177.50 P 0.47 12.50 0.47 11.86 +11.39 77 349 923 -99
30MAR26 180.00 P 0.63 16.00 0.50 14.18 +13.55 83 4,399 6,177 -72
30MAR26 182.50 P 0.83 16.26 0.83 15.42 +14.61 70 423 542 -6
30MAR26 185.00 P 0.75 20.00 0.75 18.42 +17.33 87 775 1,297 -414
30MAR26 187.50 P 1.00 22.00 1.00 20.35 +18.99 83 351 1,021 -19
30MAR26 190.00 P 1.70 24.29 1.00 22.62 +20.90 85 1,043 1,582 +432
30MAR26 192.50 P 2.05 24.04 1.70 25.40 +23.30 98 660 1,758 -92
30MAR26 195.00 P 1.61 29.50 1.56 27.01 +24.52 77 171 1,883 -45
30MAR26 197.50 P 1.93 31.50 1.93 30.00 +27.00 100 1,078 1,514 -239
30MAR26 200.00 P 2.92 34.61 2.24 32.75 +29.12 113 1,337 5,759 0
30MAR26 205.00 P 3.60 37.37 3.43 36.75 +31.49 77 731 772 -371
30MAR26 210.00 P 5.49 43.71 4.85 41.87 +34.87 97 470 1,269 -77
30MAR26 215.00 P 8.60 48.46 7.55 46.70 +37.20 0 417 1,038 -183
30MAR26 220.00 P 9.80 53.32 8.58 51.92 +39.77 118 1,879 4,052 -278
30MAR26 225.00 P 11.88 55.87 11.25 56.70 +41.66 0 108 1,791 +6
30MAR26 230.00 P 15.77 63.78 15.00 62.00 +43.07 139 236 2,202 -104
30MAR26 235.00 P 63.48 69.00 63.48 68.08 +45.40 194 2 1,770 0
30MAR26 240.00 P 51.36 72.00 49.16 71.84 +45.13 140 32 327 -3
30MAR26 245.00 P 55.00 57.97 55.00 76.70 +47.34 0 33 383 -40
30MAR26 250.00 P 30.00 61.89 30.00 82.86 +47.37 213 3 166 -142
30MAR26 255.00 P 72.15 73.40 72.15 86.70 +46.55 0 36 111 -10
30MAR26 260.00 P 80.76 92.50 80.76 92.37 +47.45 207 56 0 -250
30MAR26 265.00 P 74.59 74.59 74.59 96.70 +47.88 0 30 0 -38
30MAR26 270.00 P 79.79 79.79 79.79 103.51 +49.61 266 30 83 -100
30MAR26 275.00 P 85.42 85.42 85.42 106.74 +47.89 166 30 0 -72
30MAR26 280.00 P 96.91 100.85 89.89 111.70 +48.41 0 120 0 -54
30MAR26 285.00 P 97.46 97.46 97.46 116.70 +48.17 0 30 0 -212
30MAR26 290.00 P 109.40 109.40 109.40 123.66 +50.29 300 15 150 -382
30MAR26 295.00 P 0.00 0.00 0.00 126.70 +48.88 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 131.76 +48.96 197 0 0 -2
30MAR26 310.00 P 0.00 0.00 0.00 141.70 +48.90 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 151.70 +48.90 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 161.70 +48.90 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 171.70 +48.90 0 0 0 0
30MAR26 350.00 P 183.00 183.00 183.00 181.70 +48.90 0 600 366 -234
30MAR26 360.00 P 0.00 0.00 0.00 191.70 +48.90 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 201.70 +48.90 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 211.70 +48.90 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 222.75 +49.95 372 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 231.70 +48.90 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 241.70 +48.90 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 251.70 +48.90 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 261.70 +48.90 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 271.70 +48.90 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 281.72 +48.92 298 0 50 0
29APR26 120.00 P 0.37 1.13 0.37 0.42 +0.41 62 179 229 +114
29APR26 122.50 P 0.50 1.30 0.44 0.54 +0.52 61 52 66 0
29APR26 125.00 P 0.50 1.40 0.50 0.71 +0.68 62 88 135 +29
29APR26 127.50 P 1.74 1.74 1.50 0.90 +0.86 62 18 25 +7
29APR26 130.00 P 0.30 2.49 0.30 1.14 +1.08 62 378 347 +287
29APR26 132.50 P 0.91 2.17 0.82 1.46 +1.38 62 40 70 +40
29APR26 135.00 P 1.18 1.77 1.18 1.81 +1.70 62 66 89 +65
29APR26 137.50 P 1.40 2.76 1.40 2.21 +2.07 62 8 10 +8
29APR26 140.00 P 1.39 3.53 1.10 2.67 +2.49 62 375 357 +333
29APR26 142.50 P 1.30 4.20 1.30 3.20 +2.97 62 160 165 +129
29APR26 145.00 P 2.20 4.75 2.20 3.78 +3.49 62 135 165 +109
29APR26 147.50 P 1.96 4.54 1.96 4.47 +4.09 62 82 79 +75
29APR26 150.00 P 1.00 6.16 1.00 5.16 +4.69 62 951 1,038 +800
29APR26 152.50 P 4.00 6.80 4.00 5.99 +5.42 62 13 31 +5
29APR26 155.00 P 3.20 7.60 2.70 6.90 +6.20 63 74 100 +38
29APR26 157.50 P 4.00 7.85 4.00 7.85 +7.01 62 17 44 0
29APR26 160.00 P 3.74 9.64 3.40 8.80 +7.73 62 868 871 +747
29APR26 162.50 P 4.30 10.98 4.30 9.80 +8.53 62 260 184 -61
29APR26 165.00 P 1.87 12.07 1.87 11.00 +9.48 61 153 278 +48
29APR26 167.50 P 7.04 13.00 7.04 12.16 +10.35 61 300 302 +235
29APR26 170.00 P 2.10 15.00 2.04 13.71 +11.61 62 696 1,043 +234
29APR26 172.50 P 6.57 14.27 6.57 15.04 +12.56 61 206 293 +101
29APR26 175.00 P 2.66 17.30 2.66 16.50 +13.62 62 306 448 +33
29APR26 177.50 P 3.10 19.50 3.10 18.10 +14.82 61 162 565 -34
29APR26 180.00 P 3.44 21.00 3.44 19.22 +15.40 59 462 554 +30
29APR26 182.50 P 4.36 23.79 4.36 22.06 +17.70 65 359 395 +120
29APR26 185.00 P 4.48 23.33 4.48 23.22 +18.32 62 110 514 -69
29APR26 187.50 P 4.90 15.17 4.90 24.27 +18.76 58 103 646 +90
29APR26 190.00 P 5.30 29.00 5.30 27.00 +20.98 62 482 3,395 +92
29APR26 192.50 P 6.60 16.35 6.60 29.21 +22.29 64 115 606 +15
29APR26 195.00 P 6.95 33.36 6.90 31.74 +24.27 67 311 1,578 +234
29APR26 197.50 P 7.75 20.60 7.75 33.83 +25.59 67 59 422 +1
29APR26 200.00 P 8.78 36.50 8.58 35.00 +25.85 62 1,278 2,140 -68
29APR26 205.00 P 10.49 27.00 10.49 40.36 +29.25 70 32 326 +30
29APR26 210.00 P 10.80 41.53 10.80 44.49 +31.07 69 44 247 +28
29APR26 215.00 P 15.56 30.51 15.56 48.02 +32.19 60 18 341 +14
29APR26 220.00 P 17.00 54.00 15.89 52.73 +34.09 62 38 868 +7
29APR26 225.00 P 19.00 39.00 19.00 57.28 +35.65 59 4 681 +1
29APR26 230.00 P 45.00 63.16 45.00 62.00 +37.34 57 111 809 +95
29APR26 235.00 P 26.20 27.60 26.20 68.08 +40.46 77 2 655 0
29APR26 240.00 P 54.72 71.50 51.24 71.86 +39.26 60 151 1,135 -81
29APR26 245.00 P 0.00 0.00 0.00 76.76 +40.81 59 0 569 0
29APR26 250.00 P 65.00 65.00 60.48 82.86 +43.51 84 61 390 -1
29APR26 255.00 P 65.15 65.15 65.15 88.06 +43.66 90 30 176 -39
29APR26 260.00 P 73.61 73.61 73.61 92.37 +43.66 83 8 803 -3
29APR26 265.00 P 78.26 78.26 78.26 96.98 +43.94 77 30 370 +30
29APR26 270.00 P 0.00 0.00 0.00 103.51 +46.02 104 0 111 -36
29APR26 275.00 P 85.77 85.77 85.77 106.74 +44.78 72 30 37 0
29APR26 280.00 P 0.00 0.00 0.00 113.10 +48.35 105 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 116.70 +46.82 0 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 123.66 +48.97 117 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 126.70 +47.61 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 131.76 +47.00 85 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 142.54 +49.07 112 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 152.79 +49.63 120 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 161.70 +48.85 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 173.19 +50.37 136 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 183.27 +50.44 141 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 191.70 +48.90 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 201.70 +48.18 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 212.33 +48.93 136 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 223.06 +49.66 153 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 232.78 +49.98 152 0 15 0
28MAY26 175.00 P 4.80 22.00 4.80 21.12 +15.67 57 910 803 +571
28MAY26 177.50 P 9.45 9.45 9.45 23.82 +17.97 61 3 326 +3
28MAY26 180.00 P 6.20 24.27 6.20 24.02 +17.28 56 28 335 -1
28MAY26 182.50 P 24.72 24.72 24.72 26.75 +19.31 60 80 160 +66
28MAY26 185.00 P 19.97 28.60 19.97 28.60 +20.43 60 50 222 +5
28MAY26 187.50 P 17.35 25.92 17.35 30.49 +21.53 61 226 240 +221
28MAY26 190.00 P 20.07 32.00 18.74 32.78 +22.96 62 157 161 +85
28MAY26 192.50 P 0.00 0.00 0.00 34.03 +23.56 60 0 90 0
28MAY26 195.00 P 19.08 19.08 19.08 34.84 +23.32 55 1 62 +1
28MAY26 197.50 P 0.00 0.00 0.00 37.70 +25.23 59 0 47 0
28MAY26 200.00 P 26.08 39.00 25.11 40.02 +26.53 61 125 333 -85
28MAY26 205.00 P 29.45 43.50 29.45 43.50 +27.86 58 18 234 0
28MAY26 210.00 P 16.37 48.00 16.37 48.00 +29.95 59 5 1,540 0
28MAY26 215.00 P 20.25 41.99 19.36 52.94 +32.09 63 125 567 +90
28MAY26 220.00 P 39.50 40.00 39.20 57.46 +33.99 64 4 691 -3
28MAY26 225.00 P 42.96 42.96 42.96 62.94 +36.46 70 30 731 +30
28MAY26 230.00 P 0.00 0.00 0.00 66.28 +36.57 63 0 473 0
28MAY26 235.00 P 51.19 51.19 51.19 72.40 +39.32 73 30 215 0
28MAY26 240.00 P 55.52 70.00 55.52 75.80 +39.22 65 49 284 0
28MAY26 245.00 P 0.00 0.00 0.00 81.83 +41.39 75 0 263 0
28MAY26 250.00 P 79.58 85.99 79.58 84.87 +40.67 63 7 305 0
28MAY26 255.00 P 0.00 0.00 0.00 89.25 +41.17 58 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 94.30 +42.15 61 0 233 0
28MAY26 265.00 P 79.02 79.02 79.02 99.49 +43.25 65 30 119 -3
28MAY26 270.00 P 83.79 83.79 83.79 105.08 +44.56 74 30 150 0
28MAY26 275.00 P 0.00 0.00 0.00 109.37 +44.69 68 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 113.77 +45.04 60 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 119.22 +45.98 71 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 124.42 +46.39 75 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 129.16 +46.68 74 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 133.20 +46.08 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 143.30 +46.71 50 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 153.80 +47.55 77 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 163.06 +47.60 0 0 0 0
29JUN26 100.00 P 0.66 1.65 0.55 0.56 +0.51 56 672 2,930 +419
29JUN26 102.50 P 0.00 0.00 0.00 0.69 +0.62 56 0 78 0
29JUN26 105.00 P 1.98 1.98 1.98 0.84 +0.75 55 1 91 +1
29JUN26 107.50 P 2.18 2.18 2.18 1.05 +0.93 56 1 23 +1
29JUN26 110.00 P 0.00 0.00 0.00 1.25 +1.10 55 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 1.52 +1.33 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.82 +1.57 55 0 17 0
29JUN26 117.50 P 2.85 2.85 2.56 2.12 +1.82 55 6 6 +6
29JUN26 120.00 P 0.50 3.45 0.50 2.53 +2.16 55 40 1,334 +40
29JUN26 122.50 P 0.00 0.00 0.00 2.94 +2.48 55 0 50 0
29JUN26 125.00 P 4.70 4.70 4.30 3.39 +2.84 56 21 21 +21
29JUN26 127.50 P 5.00 5.00 4.71 3.93 +3.27 55 12 4 -4
29JUN26 130.00 P 5.25 5.25 5.25 4.47 +3.67 55 1 14 +1
29JUN26 132.50 P 5.52 6.20 5.52 5.07 +4.13 55 3 15 0
29JUN26 135.00 P 3.00 6.47 3.00 5.94 +4.84 56 14 22 +5
29JUN26 137.50 P 0.00 0.00 0.00 6.67 +5.36 56 0 4 0
29JUN26 140.00 P 3.55 8.00 3.55 7.22 +5.70 55 85 89 +39
29JUN26 142.50 P 0.00 0.00 0.00 8.09 +6.36 55 0 31 0
29JUN26 145.00 P 7.99 8.50 7.99 8.97 +6.94 55 2 53 +1
29JUN26 147.50 P 10.00 10.00 10.00 9.87 +7.54 56 50 50 +50
29JUN26 150.00 P 6.51 12.12 6.40 11.20 +8.50 56 181 312 +28
29JUN26 152.50 P 11.00 11.84 11.00 12.34 +9.35 57 9 113 +3
29JUN26 155.00 P 8.00 13.77 8.00 13.44 +10.04 57 20 315 -10
29JUN26 157.50 P 13.91 14.92 13.91 14.55 +10.75 57 70 425 -15
29JUN26 160.00 P 8.80 16.18 8.80 15.50 +11.29 56 134 2,218 +2
29JUN26 162.50 P 13.00 17.42 13.00 16.69 +11.79 55 17 455 -1
29JUN26 165.00 P 5.30 18.75 5.30 17.98 +12.68 55 232 423 +190
29JUN26 167.50 P 19.50 20.15 19.50 19.59 +13.75 56 21 260 +16
29JUN26 170.00 P 5.81 22.00 5.81 21.11 +14.61 56 180 1,643 +41
29JUN26 172.50 P 13.33 21.00 13.18 22.54 +15.43 56 163 527 +115
29JUN26 175.00 P 13.42 19.50 13.42 23.83 +16.02 55 5 265 0
29JUN26 177.50 P 16.50 20.15 16.50 25.24 +16.73 55 10 302 +10
29JUN26 180.00 P 18.00 23.80 16.50 26.78 +17.82 54 37 6,575 +28
29JUN26 182.50 P 27.00 27.00 25.50 28.73 +18.67 55 150 1,014 -50
29JUN26 185.00 P 29.00 31.50 28.50 29.51 +18.61 53 402 1,752 -399
29JUN26 187.50 P 0.00 0.00 0.00 32.93 +21.06 58 0 170 0
29JUN26 190.00 P 12.60 32.00 12.60 34.34 +21.70 56 12 2,014 +3
29JUN26 192.50 P 30.43 30.43 30.43 35.53 +21.96 54 99 2,065 +99
29JUN26 195.00 P 24.00 24.00 24.00 38.35 +23.80 58 2 625 0
29JUN26 197.50 P 40.00 40.00 40.00 39.33 +23.76 55 2 422 -2
29JUN26 200.00 P 29.49 39.80 27.00 42.80 +26.20 60 330 5,400 -271
29JUN26 205.00 P 32.36 43.90 32.36 46.89 +27.95 60 22 1,907 -20
29JUN26 210.00 P 0.00 0.00 0.00 50.37 +28.96 58 0 1,259 0
29JUN26 215.00 P 23.86 39.13 22.71 55.08 +30.83 60 430 884 +423
29JUN26 220.00 P 24.14 58.89 24.14 59.79 +32.89 62 141 3,526 +10
29JUN26 225.00 P 27.30 27.30 27.30 62.94 +32.92 58 66 446 0
29JUN26 230.00 P 0.00 0.00 0.00 67.39 +34.17 58 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 72.40 +35.83 60 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 77.35 +36.18 63 0 1,497 0
29JUN26 245.00 P 81.00 81.00 81.00 81.83 +39.14 62 1 249 0
29JUN26 250.00 P 0.00 0.00 0.00 85.86 +37.14 59 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 91.41 +39.68 64 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 95.62 +39.70 62 0 213 0
29JUN26 265.00 P 80.21 80.21 80.21 100.91 +40.97 66 30 472 +30
29JUN26 270.00 P 0.00 0.00 0.00 105.08 +40.59 62 0 336 0
29JUN26 275.00 P 0.00 0.00 0.00 110.59 +41.39 67 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 114.93 +44.23 64 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 119.22 +42.02 59 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 124.42 +42.50 63 0 782 0
29JUN26 295.00 P 0.00 0.00 0.00 129.16 +44.34 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 134.16 +45.03 63 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 144.02 +45.69 65 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 154.76 +47.15 76 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 163.60 +46.44 64 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 173.50 +46.69 65 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 183.27 +47.24 61 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 193.36 +47.49 67 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 202.53 +46.49 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 213.15 +48.11 66 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 223.12 +48.24 68 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 233.00 +47.86 64 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 242.99 +48.35 68 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 253.06 +48.18 75 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 262.94 +48.91 72 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 272.80 +48.52 60 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 282.84 +49.17 73 0 0 0
29SEP26 100.00 P 2.20 3.50 2.20 2.45 +1.91 56 31 154 +25
29SEP26 102.50 P 0.00 0.00 0.00 2.80 +2.16 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 3.24 +2.50 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 3.67 +2.78 56 0 30 0
29SEP26 110.00 P 3.14 4.87 3.14 4.11 +3.06 56 22 136 -14
29SEP26 112.50 P 5.00 5.00 5.00 4.66 +3.46 56 1 1 +1
29SEP26 115.00 P 0.00 0.00 0.00 5.24 +3.85 56 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 5.82 +4.20 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 6.22 +4.32 55 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 7.15 +5.02 56 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 7.89 +5.45 56 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 8.63 +5.87 56 0 0 0
29SEP26 130.00 P 8.50 10.00 8.50 9.46 +6.37 56 23 63 +21
29SEP26 132.50 P 0.00 0.00 0.00 10.00 +6.59 55 0 40 0
29SEP26 135.00 P 0.00 0.00 0.00 10.99 +7.16 55 0 61 0
29SEP26 137.50 P 0.00 0.00 0.00 11.79 +7.52 55 0 0 0
29SEP26 140.00 P 12.00 12.00 12.00 12.68 +7.96 55 5 6 +5
29SEP26 142.50 P 0.00 0.00 0.00 13.70 +8.53 55 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 14.78 +9.11 55 0 90 0
29SEP26 147.50 P 14.50 14.50 14.50 15.86 +9.61 55 51 201 +51
29SEP26 150.00 P 12.28 17.00 12.05 16.94 +10.18 55 60 861 +60
29SEP26 152.50 P 16.50 17.00 16.50 18.03 +10.74 55 2 252 +2
29SEP26 155.00 P 19.50 19.58 19.50 19.29 +11.44 55 151 452 +151
29SEP26 157.50 P 20.02 20.02 20.02 20.56 +12.10 55 15 302 0
29SEP26 160.00 P 20.11 21.05 20.00 21.83 +12.72 54 10 764 +10
29SEP26 162.50 P 0.00 0.00 0.00 23.11 +13.34 54 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 24.39 +13.95 54 0 237 0
29SEP26 167.50 P 24.00 26.00 24.00 26.25 +15.19 55 3 235 +3
29SEP26 170.00 P 18.95 25.38 18.95 27.27 +15.23 54 43 421 +42
29SEP26 172.50 P 20.45 20.45 20.45 28.81 +16.04 54 1 232 +1
29SEP26 175.00 P 20.30 28.90 20.30 30.69 +17.06 55 9 268 +9
29SEP26 177.50 P 0.00 0.00 0.00 31.67 +17.15 54 0 449 0
29SEP26 180.00 P 15.00 34.16 15.00 33.17 +17.76 54 150 4,721 -141
29SEP26 182.50 P 0.00 0.00 0.00 34.82 +18.52 54 0 701 0
29SEP26 185.00 P 29.00 36.00 29.00 36.46 +18.29 54 102 767 +1
29SEP26 187.50 P 15.50 36.00 15.50 38.10 +18.87 53 102 623 +100
29SEP26 190.00 P 19.43 30.50 19.43 41.15 +21.63 56 21 739 +5
29SEP26 192.50 P 19.35 19.35 19.35 41.98 +21.36 54 15 266 +15
29SEP26 195.00 P 0.00 0.00 0.00 44.12 +22.36 55 0 489 0
29SEP26 197.50 P 22.54 22.54 22.54 46.65 +23.73 57 3 367 -3
29SEP26 200.00 P 47.00 48.00 47.00 47.40 +23.27 54 3 1,200 +2
29SEP26 205.00 P 0.00 0.00 0.00 53.00 +26.36 58 0 1,130 0
29SEP26 210.00 P 52.00 52.00 52.00 55.92 +26.53 57 1 292 0
29SEP26 215.00 P 31.65 46.19 30.80 59.72 +27.55 56 260 535 +247
29SEP26 220.00 P 50.00 64.45 50.00 62.92 +27.88 54 39 229 0
29SEP26 225.00 P 38.10 67.00 38.10 67.00 +28.90 54 13 344 -12
29SEP26 230.00 P 71.50 71.50 71.50 71.50 +30.21 55 10 832 -10
29SEP26 235.00 P 0.00 0.00 0.00 75.51 +31.08 54 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 79.73 +32.16 54 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 84.85 +32.75 56 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 88.50 +32.62 54 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 94.18 +34.52 58 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 97.03 +33.78 53 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 102.59 +34.53 56 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 106.99 +36.95 56 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 112.38 +37.11 59 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 116.60 +37.17 57 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 121.32 +37.45 57 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 126.01 +39.07 57 0 6 0
29SEP26 295.00 P 110.70 110.70 110.70 129.58 +39.02 51 30 36 +30
29SEP26 300.00 P 0.00 0.00 0.00 135.33 +39.85 56 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 144.02 +39.82 50 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 154.90 +42.87 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 164.04 +42.83 55 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 174.11 +44.31 58 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 184.14 +44.75 60 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 193.36 +44.65 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 203.54 +44.84 58 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 213.57 +46.49 60 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 223.78 +47.52 65 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 233.33 +46.93 61 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 243.23 +47.76 61 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 253.06 +47.32 59 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 262.94 +47.07 58 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 272.91 +47.83 60 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 283.00 +48.34 64 0 90 0
30DEC26 100.00 P 3.20 4.50 3.20 3.84 +2.54 53 29 184 +16
30DEC26 102.50 P 0.00 0.00 0.00 4.18 +2.68 52 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 4.80 +3.06 53 0 48 0
30DEC26 107.50 P 4.50 4.50 4.50 5.25 +3.22 52 1 31 +1
30DEC26 110.00 P 0.00 0.00 0.00 5.84 +3.57 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 6.42 +3.85 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 7.05 +4.15 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 7.80 +4.56 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 8.81 +5.23 53 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 9.58 +5.63 53 0 1 0
30DEC26 125.00 P 9.20 10.50 9.20 10.36 +5.95 53 6 43 +1
30DEC26 127.50 P 0.00 0.00 0.00 11.08 +6.21 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 12.21 +6.88 53 0 31 0
30DEC26 132.50 P 9.33 12.88 9.33 12.60 +6.81 52 112 111 +111
30DEC26 135.00 P 14.00 14.00 14.00 13.60 +7.28 52 1 8 +1
30DEC26 137.50 P 0.00 0.00 0.00 14.69 +7.89 52 0 3 0
30DEC26 140.00 P 15.50 16.10 15.50 15.85 +8.52 52 4 567 +3
30DEC26 142.50 P 0.00 0.00 0.00 17.16 +9.40 53 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 17.52 +9.20 51 0 326 0
30DEC26 147.50 P 0.00 0.00 0.00 18.62 +9.57 51 0 101 0
30DEC26 150.00 P 14.50 20.70 14.50 20.00 +10.38 52 58 1,016 +47
30DEC26 152.50 P 20.30 20.54 20.30 21.43 +11.13 52 2 606 +2
30DEC26 155.00 P 17.72 22.03 17.72 22.68 +11.63 52 20 626 +5
30DEC26 157.50 P 0.00 0.00 0.00 23.97 +12.21 52 0 202 0
30DEC26 160.00 P 24.00 25.41 23.83 25.00 +12.46 51 61 582 +56
30DEC26 162.50 P 25.68 25.86 25.68 26.67 +13.37 52 3 204 -1
30DEC26 165.00 P 22.06 28.50 22.06 28.14 +13.62 52 8 370 +8
30DEC26 167.50 P 28.88 30.00 27.93 28.82 +13.71 51 12 214 +12
30DEC26 170.00 P 16.02 31.00 16.02 31.22 +15.20 52 29 400 +26
30DEC26 172.50 P 0.00 0.00 0.00 32.79 +15.86 52 0 308 0
30DEC26 175.00 P 25.00 30.29 25.00 34.65 +16.81 53 2 359 +2
30DEC26 177.50 P 27.00 35.00 27.00 35.68 +16.92 52 2 260 0
30DEC26 180.00 P 28.20 30.66 28.00 36.59 +16.74 51 17 1,298 +6
30DEC26 182.50 P 32.00 36.00 32.00 39.42 +18.47 53 17 1,188 +17
30DEC26 185.00 P 0.00 0.00 0.00 40.26 +18.22 51 0 238 0
30DEC26 187.50 P 0.00 0.00 0.00 42.88 +19.46 53 0 174 0
30DEC26 190.00 P 34.48 44.46 34.48 44.58 +20.34 53 25 165 +2
30DEC26 192.50 P 0.00 0.00 0.00 46.17 +20.83 53 0 344 0
30DEC26 195.00 P 23.38 23.38 23.38 47.60 +21.12 52 2 407 -2
30DEC26 197.50 P 0.00 0.00 0.00 49.83 +22.06 53 0 278 0
30DEC26 200.00 P 39.00 52.00 39.00 52.32 +23.28 55 86 1,493 +14
30DEC26 205.00 P 54.00 54.00 54.00 56.21 +24.55 55 1 1,398 0
30DEC26 210.00 P 46.50 57.00 46.50 59.21 +24.80 53 2 155 -1
30DEC26 215.00 P 0.00 0.00 0.00 61.88 +24.68 51 0 274 0
30DEC26 220.00 P 40.84 60.37 40.84 65.82 +25.64 52 19 289 +11
30DEC26 225.00 P 43.02 43.02 43.02 71.11 +27.84 54 15 124 +15
30DEC26 230.00 P 0.00 0.00 0.00 74.79 +28.32 53 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 80.27 +30.51 56 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 83.55 +30.60 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 87.21 +31.16 53 25 1,282 +25
30DEC26 250.00 P 0.00 0.00 0.00 92.16 +32.54 55 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 95.80 +32.18 53 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 99.95 +32.47 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 105.22 +33.94 55 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 108.83 +34.34 53 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 113.26 +34.16 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 118.59 +35.91 54 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 122.34 +35.41 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 126.62 +35.70 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 131.07 +36.19 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 136.19 +37.10 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 145.47 +38.12 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 154.93 +39.11 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 164.38 +39.07 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 174.59 +41.30 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 184.14 +41.82 52 0 24 0
30MAR27 177.50 P 32.00 39.00 29.80 38.05 +15.40 50 22 22 +22
30MAR27 180.00 P 22.73 40.50 22.73 40.66 +16.99 51 46 79 +19
30MAR27 182.50 P 0.00 0.00 0.00 42.23 +17.41 51 1,000 1,000 +1,000
30MAR27 185.00 P 35.00 43.64 35.00 43.70 +17.80 51 1,043 1,043 +1,013
30MAR27 187.50 P 36.18 36.18 36.18 45.40 +18.31 51 1 61 +1
30MAR27 190.00 P 26.42 46.00 26.42 47.11 +18.97 51 13 17 +8
30MAR27 192.50 P 0.00 0.00 0.00 48.85 +19.57 51 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 52.39 +21.81 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.41 +20.53 51 0 1 0
30MAR27 200.00 P 50.00 50.00 50.00 53.90 +20.71 51 30 66 +24
30MAR27 205.00 P 0.00 0.00 0.00 57.56 +21.76 51 0 36 0
30MAR27 210.00 P 50.00 50.00 50.00 61.29 +22.79 51 1 45 +1
30MAR27 215.00 P 0.00 0.00 0.00 65.48 +24.08 51 0 9 0
30MAR27 220.00 P 65.01 70.00 65.01 69.34 +24.99 51 2 9 +2
30MAR27 225.00 P 0.00 0.00 0.00 73.27 +25.81 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 76.58 +25.94 50 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 80.66 +26.74 50 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 86.76 +29.61 54 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 89.92 +29.39 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 94.04 +30.03 52 0 32 0
30MAR27 255.00 P 0.00 0.00 0.00 97.92 +30.14 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 102.52 +30.91 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 106.49 +31.13 51 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 110.85 +31.86 51 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 115.30 +32.01 52 0 1 0
TOTAL PUT 43,495 168,780 +10,494
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$ 17.15
30MAR26 8.50 C 0.00 0.00 0.00 8.65 +0.31 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.40 +0.31 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.15 +0.31 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.90 +0.25 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.65 +0.31 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.40 +0.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.15 +0.31 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.65 +0.31 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.15 +0.31 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.65 +0.25 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.15 +0.30 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.65 +0.30 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.15 +0.28 0 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.65 +0.27 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.15 +0.30 0 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.66 +0.31 63 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 2.16 +0.31 52 0 203 0
30MAR26 15.50 C 0.00 0.00 0.00 1.66 +0.30 40 0 92 0
30MAR26 16.00 C 0.00 0.00 0.00 1.16 +0.27 29 0 54 0
30MAR26 16.50 C 0.00 0.00 0.00 0.70 +0.21 31 0 334 0
30MAR26 17.00 C 0.37 0.38 0.27 0.33 +0.12 30 105 366 -15
30MAR26 17.50 C 0.09 0.09 0.09 0.15 +0.05 35 313 778 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 510 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 1,100 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 51 0 2,714 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 136 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 159 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 170 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 180 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 200 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 209 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.66 +0.29 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.18 +0.33 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.68 +0.28 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.18 +0.32 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.68 +0.31 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.19 +0.30 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.70 +0.29 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.15 +0.22 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.74 +0.33 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.29 +0.24 36 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.87 +0.22 36 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.49 +0.20 36 0 0 0
29APR26 16.50 C 1.14 1.14 1.12 1.14 +0.17 35 52 320 +30
29APR26 17.00 C 0.85 0.85 0.84 0.85 +0.15 35 210 1,895 +210
29APR26 17.50 C 0.57 0.59 0.57 0.60 +0.10 34 7 1,580 +4
29APR26 18.00 C 0.41 0.41 0.38 0.43 +0.08 35 6 755 +6
29APR26 18.50 C 0.27 0.29 0.27 0.29 +0.05 35 8 734 0
29APR26 19.00 C 0.18 0.20 0.18 0.19 +0.02 35 423 10,628 -397
29APR26 19.50 C 0.00 0.00 0.00 0.12 +0.01 35 0 1,820 0
29APR26 20.00 C 0.06 0.10 0.06 0.07 0.00 34 207 775 +185
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.66 +0.28 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.20 +0.31 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.68 +0.28 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.19 +0.27 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.68 +0.28 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.22 +0.33 37 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.71 +0.30 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.24 +0.29 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.79 +0.21 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.41 +0.24 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.01 +0.21 36 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.65 +0.20 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.32 +0.17 35 0 342 0
28MAY26 17.00 C 0.00 0.00 0.00 1.04 +0.14 35 0 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 0.82 +0.14 35 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.63 +0.11 35 0 862 0
28MAY26 18.50 C 0.00 0.00 0.00 0.48 +0.09 35 0 248 0
28MAY26 19.00 C 0.32 0.32 0.32 0.37 +0.08 36 6 477 +6
28MAY26 19.50 C 0.25 0.25 0.25 0.28 +0.06 36 5 125 +5
28MAY26 20.00 C 0.19 0.19 0.19 0.21 +0.05 37 5 305 +5
28MAY26 21.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.68 +0.34 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.44 +0.31 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.19 +0.31 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.69 +0.31 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.20 +0.31 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.68 +0.28 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.19 +0.27 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.68 +0.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.22 +0.26 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.72 +0.30 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.30 +0.35 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.82 +0.21 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.45 +0.23 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.07 +0.21 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.73 +0.18 35 0 191 0
29JUN26 16.50 C 0.00 0.00 0.00 1.43 +0.17 35 0 330 0
29JUN26 17.00 C 0.00 0.00 0.00 1.17 +0.16 35 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 0.94 +0.13 34 0 548 0
29JUN26 18.00 C 0.00 0.00 0.00 0.77 +0.12 35 0 103 0
29JUN26 18.50 C 0.57 0.57 0.57 0.61 +0.09 35 2 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.50 +0.09 35 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.40 +0.07 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.33 +0.06 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 +0.05 37 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.69 +0.31 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.20 +0.31 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.68 +0.28 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.21 +0.29 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 +0.33 33 0 0 0
29SEP26 13.00 C 4.20 4.20 4.20 4.24 +0.28 31 5 0 -5
29SEP26 13.50 C 0.00 0.00 0.00 3.80 +0.32 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.38 +0.28 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.06 +0.30 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 +0.20 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.43 +0.20 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 2.15 +0.24 35 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.85 +0.17 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.63 +0.15 35 0 90 0
29SEP26 17.50 C 1.30 1.30 1.30 1.44 +0.13 35 190 598 +190
29SEP26 18.00 C 0.00 0.00 0.00 1.28 +0.12 36 0 126 0
29SEP26 18.50 C 0.00 0.00 0.00 1.13 +0.11 36 0 360 0
29SEP26 19.00 C 0.90 0.90 0.90 1.00 +0.10 36 27 90 +27
29SEP26 19.50 C 0.00 0.00 0.00 0.89 +0.09 37 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.79 +0.08 37 0 53 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 +0.07 38 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 +0.06 39 0 175 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 +0.06 40 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 +0.04 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 +0.04 41 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 +0.03 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.69 +0.31 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.20 +0.31 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.70 +0.30 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.27 +0.31 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.75 +0.29 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.36 +0.36 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.91 +0.27 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.60 +0.30 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.23 +0.24 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.93 +0.21 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.74 +0.28 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.49 +0.26 34 0 30 0
30DEC26 16.50 C 2.12 2.12 2.12 2.19 +0.17 33 30 60 +30
30DEC26 17.00 C 0.00 0.00 0.00 1.98 +0.15 34 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.79 +0.14 34 0 146 0
30DEC26 18.00 C 0.00 0.00 0.00 1.63 +0.13 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.48 +0.13 35 0 356 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 +0.11 35 0 119 0
30DEC26 19.50 C 0.00 0.00 0.00 1.22 +0.10 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.11 +0.10 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.92 +0.08 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.76 +0.06 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.64 +0.07 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.54 +0.05 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 +0.05 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.39 +0.04 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 +0.03 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.69 +0.31 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.23 +0.33 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.77 +0.27 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.33 +0.30 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.88 +0.29 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.52 +0.35 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.15 +0.28 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.80 +0.26 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.49 +0.23 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.22 +0.23 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.95 +0.20 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.72 +0.19 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.49 +0.17 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.29 +0.16 33 0 96 0
30MAR27 17.50 C 1.97 1.97 1.97 2.10 +0.15 33 33 99 +33
30MAR27 18.00 C 0.00 0.00 0.00 1.93 +0.13 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.79 +0.14 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.64 +0.13 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.52 +0.12 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 +0.13 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.20 +0.11 36 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 1.04 +0.12 37 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.90 +0.10 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.78 +0.10 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.68 +0.09 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 +0.09 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.53 +0.08 40 0 0 0
TOTAL CALL 1,634 56,971 +314
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 252 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 242 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 215 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 206 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 198 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 181 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 859 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 2,411 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 1,460 0
30MAR26 16.50 P 0.06 0.06 0.06 0.06 -0.09 34 10 1,238 0
30MAR26 17.00 P 0.25 0.25 0.18 0.19 -0.18 32 102 1,288 -98
30MAR26 17.50 P 0.49 0.55 0.49 0.49 -0.25 35 22 992 0
30MAR26 18.00 P 0.00 0.00 0.00 0.89 -0.32 35 0 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 1.38 -0.36 46 0 2,814 0
30MAR26 19.00 P 1.91 1.95 1.91 1.92 -0.26 69 70 671 -74
30MAR26 19.50 P 0.00 0.00 0.00 2.43 -0.32 84 0 460 0
30MAR26 20.00 P 0.00 0.00 0.00 2.94 -0.32 99 0 15 -12
30MAR26 21.00 P 0.00 0.00 0.00 3.91 -0.34 111 0 75 0
30MAR26 22.00 P 0.00 0.00 0.00 4.93 -0.30 138 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 5.90 -0.26 144 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.94 -0.31 179 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.89 -0.30 169 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.94 -0.25 209 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.90 -0.30 203 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.91 -0.29 222 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.94 -0.22 252 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.87 -0.29 215 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.91 -0.31 259 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.89 -0.28 255 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.89 -0.31 265 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.89 -0.28 275 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 472 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 -0.05 37 0 377 0
29APR26 15.00 P 0.00 0.00 0.00 0.11 -0.07 37 0 281 0
29APR26 15.50 P 0.00 0.00 0.00 0.19 -0.08 37 0 373 0
29APR26 16.00 P 0.33 0.33 0.33 0.30 -0.11 36 30 698 +30
29APR26 16.50 P 0.50 0.50 0.46 0.45 -0.15 35 300 839 +200
29APR26 17.00 P 0.69 0.69 0.68 0.68 -0.15 36 27 1,168 +25
29APR26 17.50 P 0.98 0.98 0.92 0.92 -0.21 35 105 2,078 +15
29APR26 18.00 P 0.00 0.00 0.00 1.25 -0.23 35 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.60 -0.27 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.00 -0.29 34 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.43 -0.39 34 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.97 -0.29 42 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 3.93 -0.32 47 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.98 -0.25 61 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.95 -0.21 65 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.94 -0.31 71 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.00 -0.19 85 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.98 -0.23 89 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.91 -0.29 84 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.94 -0.26 95 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.01 -0.19 110 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.98 -0.21 111 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.00 -0.22 119 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.97 -0.20 119 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 -0.05 38 0 10 0
28MAY26 14.00 P 0.17 0.17 0.17 0.16 -0.06 37 30 33 +24
28MAY26 14.50 P 0.00 0.00 0.00 0.24 -0.08 37 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.35 -0.10 37 0 103 0
28MAY26 15.50 P 0.00 0.00 0.00 0.49 -0.11 36 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 0.67 -0.13 36 0 729 0
28MAY26 16.50 P 0.00 0.00 0.00 0.89 -0.17 36 0 1,000 0
28MAY26 17.00 P 1.20 1.20 1.13 1.14 -0.18 35 75 400 -60
28MAY26 17.50 P 0.00 0.00 0.00 1.45 -0.20 35 0 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 1.79 -0.24 35 0 927 0
28MAY26 18.50 P 0.00 0.00 0.00 2.18 -0.23 36 0 502 0
28MAY26 19.00 P 2.59 2.59 2.59 2.66 -0.25 40 20 112 +20
28MAY26 19.50 P 0.00 0.00 0.00 2.98 -0.29 35 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.50 -0.20 40 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.44 -0.25 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.40 -0.26 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.34 -0.27 47 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.37 -0.23 55 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.36 -0.35 59 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.28 -0.41 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.31 -0.33 62 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.26 -0.42 55 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.27 -0.33 62 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.29 -0.36 71 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.04 36 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.05 36 0 270 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.06 36 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 -0.08 36 0 316 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 -0.09 36 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 0.49 -0.09 35 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 0.65 -0.11 35 0 464 0
29JUN26 16.00 P 0.87 0.87 0.87 0.84 -0.13 35 30 1,513 0
29JUN26 16.50 P 1.10 1.10 1.10 1.07 -0.14 35 60 1,384 0
29JUN26 17.00 P 1.38 1.38 1.37 1.33 -0.16 34 64 586 +58
29JUN26 17.50 P 1.62 1.68 1.62 1.63 -0.19 34 90 992 +90
29JUN26 18.00 P 0.00 0.00 0.00 1.96 -0.22 35 0 1,906 0
29JUN26 18.50 P 0.00 0.00 0.00 2.37 -0.24 36 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.76 -0.29 37 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.17 -0.18 37 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.60 -0.21 38 0 206 0
29JUN26 21.00 P 0.00 0.00 0.00 4.50 -0.30 39 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.40 -0.29 39 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.36 -0.34 41 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.38 -0.26 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.36 -0.35 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.35 -0.34 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.35 -0.33 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.33 -0.35 58 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.30 -0.31 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.29 -0.36 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.33 -0.27 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.28 -0.32 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.25 -0.34 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.32 -0.27 75 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.03 35 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.05 35 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.06 35 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.53 -0.07 35 0 195 0
29SEP26 14.50 P 0.76 0.76 0.76 0.69 -0.09 35 30 405 +30
29SEP26 15.00 P 0.00 0.00 0.00 0.87 -0.11 36 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.09 -0.11 36 0 452 0
29SEP26 16.00 P 0.00 0.00 0.00 1.33 -0.13 36 0 384 0
29SEP26 16.50 P 1.72 1.72 1.72 1.59 -0.15 37 30 244 0
29SEP26 17.00 P 0.00 0.00 0.00 1.88 -0.16 37 0 610 0
29SEP26 17.50 P 0.00 0.00 0.00 2.18 -0.19 37 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.53 -0.19 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.88 -0.22 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.27 -0.21 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.66 -0.23 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.07 -0.24 41 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.93 -0.25 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 -0.26 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.76 -0.26 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.71 -0.24 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.65 -0.23 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.61 -0.23 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.57 -0.24 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.54 -0.25 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.52 -0.24 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.49 -0.25 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.47 -0.26 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.46 -0.25 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.44 -0.25 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.42 -0.26 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 210 0
30DEC26 12.50 P 0.50 0.50 0.49 0.34 -0.03 34 80 261 -80
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.04 34 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 -0.06 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 -0.08 34 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 0.92 -0.07 35 0 435 0
30DEC26 15.00 P 1.25 1.25 1.25 1.12 -0.10 35 30 798 +30
30DEC26 15.50 P 1.49 1.49 1.49 1.34 -0.11 35 30 819 +30
30DEC26 16.00 P 0.00 0.00 0.00 1.59 -0.13 35 0 895 0
30DEC26 16.50 P 0.00 0.00 0.00 1.86 -0.14 36 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.16 -0.15 36 0 712 0
30DEC26 17.50 P 2.56 2.56 2.56 2.46 -0.18 36 30 176 +30
30DEC26 18.00 P 0.00 0.00 0.00 2.80 -0.19 37 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.15 -0.19 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.52 -0.21 38 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 3.91 -0.21 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.30 -0.22 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.13 -0.24 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.00 -0.24 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.90 -0.26 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.82 -0.22 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.74 -0.22 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.68 -0.22 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.62 -0.24 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.58 -0.24 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.55 -0.24 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.51 -0.26 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.47 -0.27 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.47 -0.25 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.45 -0.25 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.43 -0.25 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 -0.02 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 -0.04 34 0 200 0
30MAR27 14.00 P 0.00 0.00 0.00 0.94 -0.05 34 0 265 0
30MAR27 14.50 P 0.00 0.00 0.00 1.12 -0.07 34 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 -0.08 34 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.56 -0.11 35 0 53 0
30MAR27 16.00 P 0.00 0.00 0.00 1.83 -0.11 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.09 -0.14 35 0 4 0
30MAR27 17.00 P 2.43 2.43 2.43 2.39 -0.15 35 60 61 +60
30MAR27 17.50 P 0.00 0.00 0.00 2.69 -0.16 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.02 -0.18 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.38 -0.18 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.74 -0.19 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.12 -0.20 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.52 -0.19 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.33 -0.21 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.15 -0.24 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.05 -0.22 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.96 -0.20 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.82 -0.29 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.74 -0.22 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.67 -0.23 44 0 0 0
TOTAL PUT 1,325 65,542 +318
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$ 5.93
30MAR26 2.30 C 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.13 +0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.73 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.23 +0.03 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.13 +0.03 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.63 +0.03 0 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.43 +0.03 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.23 +0.03 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.03 +0.03 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 0.93 +0.03 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.68 +0.03 0 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.45 +0.02 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.25 0.00 51 0 46 0
30MAR26 6.00 C 0.11 0.11 0.11 0.11 -0.01 50 2 156 +2
30MAR26 6.25 C 0.00 0.00 0.00 0.04 -0.01 51 0 139 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 60 0 512 0
30MAR26 6.75 C 0.01 0.01 0.01 0.01 0.00 66 3 198 -3
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 857 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 424 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 278 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 151 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 161 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 171 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 180 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 189 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 197 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 206 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 221 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 250 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 276 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.25 +0.03 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.15 +0.05 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.96 +0.02 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.74 +0.02 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.57 +0.02 42 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.40 -0.01 40 0 23 0
29APR26 6.00 C 0.00 0.00 0.00 0.27 0.00 40 0 692 0
29APR26 6.25 C 0.20 0.20 0.20 0.18 0.00 41 2 94 +2
29APR26 6.50 C 0.11 0.11 0.11 0.11 0.00 40 3 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.07 +0.01 41 0 208 0
29APR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 431 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 40 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 57 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 1.54 +0.01 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.36 +0.02 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.27 +0.04 35 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.18 +0.01 36 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.09 +0.02 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.03 +0.04 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.83 +0.03 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.51 +0.04 41 0 30 0
28MAY26 6.00 C 0.00 0.00 0.00 0.37 +0.01 39 0 46 0
28MAY26 6.25 C 0.00 0.00 0.00 0.28 +0.01 40 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.20 0.00 40 0 252 0
28MAY26 6.75 C 0.00 0.00 0.00 0.15 +0.01 41 0 251 0
28MAY26 7.00 C 0.00 0.00 0.00 0.10 0.00 40 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 0.00 40 0 33 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 40 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 2.43 +0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.93 +0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.77 +0.03 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.68 +0.04 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.58 +0.03 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.49 +0.02 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.39 +0.01 36 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.32 +0.02 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.23 +0.02 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.15 +0.02 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.07 +0.02 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.89 +0.03 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.72 +0.01 39 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.58 +0.01 39 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.45 +0.01 39 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.36 +0.01 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 +0.01 40 0 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 0.00 40 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 0.00 40 0 137 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 0.00 40 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 0.00 40 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 41 0 123 0
29JUN26 8.00 C 0.08 0.08 0.08 0.05 0.00 40 3 44 +3
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 1.68 +0.04 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.59 +0.02 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.51 +0.02 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.43 +0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.36 +0.03 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.29 +0.02 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.22 +0.03 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.06 +0.03 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.91 +0.02 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.77 +0.01 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.67 +0.02 40 0 75 0
29SEP26 6.25 C 0.00 0.00 0.00 0.57 +0.02 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 +0.01 40 0 74 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 +0.02 40 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 +0.02 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 0.00 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 0.00 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 +0.01 41 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 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.78 +0.03 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.70 +0.03 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.64 +0.03 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.56 +0.02 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.50 +0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.43 +0.02 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.37 +0.02 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.22 +0.03 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 +0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.95 +0.02 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 +0.02 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.74 +0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 +0.02 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 +0.02 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 +0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 +0.01 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 +0.01 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 +0.01 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 +0.01 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 0.00 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 9.00 C 0.20 0.20 0.20 0.17 0.00 41 1 1 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.15 0.00 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.87 +0.01 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.81 +0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.74 +0.02 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.67 +0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.61 +0.03 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.52 0.00 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.48 +0.02 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.34 +0.02 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 +0.01 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.08 +0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.98 +0.02 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 +0.02 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 +0.02 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 +0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 +0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 +0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 +0.01 41 0 1 0
TOTAL CALL 14 9,645 +5
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 382 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 351 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 336 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 309 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 296 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 226 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 204 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 174 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 191 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 194 0
30MAR26 5.75 P 0.08 0.08 0.08 0.08 -0.02 56 3 383 -3
30MAR26 6.00 P 0.20 0.20 0.20 0.19 -0.04 55 1 583 0
30MAR26 6.25 P 0.00 0.00 0.00 0.36 -0.05 52 0 373 0
30MAR26 6.50 P 0.00 0.00 0.00 0.59 -0.04 61 2 210 -2
30MAR26 6.75 P 0.00 0.00 0.00 0.84 -0.04 79 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 1.09 -0.04 95 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.34 -0.01 110 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.59 -0.03 124 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.84 -0.02 137 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.09 -0.03 150 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.34 -0.03 162 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.59 -0.03 173 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.84 -0.05 185 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.09 -0.06 195 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.35 -0.02 219 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.60 -0.05 229 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.85 -0.01 239 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.10 -0.02 249 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.60 -0.01 267 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.10 -0.05 283 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.60 -0.05 299 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.09 -0.03 297 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.59 -0.03 310 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 31 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 47 0
29APR26 5.25 P 0.06 0.06 0.06 0.06 -0.02 40 1 63 +1
29APR26 5.50 P 0.12 0.12 0.12 0.12 -0.02 41 1 171 0
29APR26 5.75 P 0.00 0.00 0.00 0.21 -0.03 41 0 127 0
29APR26 6.00 P 0.00 0.00 0.00 0.33 -0.03 40 0 763 0
29APR26 6.25 P 0.00 0.00 0.00 0.50 -0.02 43 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.69 -0.01 44 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.90 -0.03 46 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.10 -0.03 41 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.37 -0.01 54 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.62 -0.03 60 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.84 -0.06 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.09 -0.05 60 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.35 -0.04 69 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.59 -0.03 70 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.84 -0.05 74 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.09 -0.06 78 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.35 -0.04 87 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 41 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 4.70 P 0.04 0.04 0.04 0.04 0.00 42 2 3 +2
28MAY26 4.80 P 0.00 0.00 0.00 0.05 0.00 42 0 30 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 -0.01 41 0 60 0
28MAY26 5.00 P 0.08 0.08 0.08 0.07 -0.01 40 20 92 +20
28MAY26 5.25 P 0.00 0.00 0.00 0.13 -0.01 41 0 108 0
28MAY26 5.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 104 0
28MAY26 5.75 P 0.00 0.00 0.00 0.30 -0.02 40 0 144 0
28MAY26 6.00 P 0.00 0.00 0.00 0.43 -0.02 40 0 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.57 -0.04 39 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.77 -0.02 42 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.96 -0.03 43 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.18 -0.03 45 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.39 -0.03 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.62 -0.03 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.87 -0.03 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.11 -0.03 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.35 -0.04 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.60 -0.02 57 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.85 -0.04 60 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.10 -0.05 64 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 41 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 40 0 34 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 -0.02 40 0 50 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 -0.02 40 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 -0.04 39 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 -0.03 40 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.68 -0.03 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 -0.03 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 1.05 +0.03 42 0 170 0
29JUN26 7.00 P 0.00 0.00 0.00 1.26 -0.03 44 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.47 -0.03 44 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.69 -0.02 45 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.93 -0.01 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.15 -0.04 47 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.38 -0.03 47 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.62 -0.04 49 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.88 -0.01 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.13 -0.02 57 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.35 -0.04 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.62 -0.03 61 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.86 -0.03 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.11 -0.01 64 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.61 -0.03 69 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.11 -0.04 73 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.61 -0.04 78 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.11 -0.01 82 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.61 -0.02 86 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.01 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.01 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.01 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 3 0
29SEP26 5.25 P 0.39 0.39 0.39 0.36 -0.02 41 30 34 +26
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.02 41 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 -0.02 42 0 70 0
29SEP26 6.00 P 0.00 0.00 0.00 0.72 -0.03 41 2 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 -0.03 41 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 1.04 -0.02 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 -0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 0.00 43 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.61 -0.03 43 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.82 -0.02 44 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 -0.03 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.23 -0.04 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.45 -0.05 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.68 -0.03 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.91 -0.04 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.15 -0.03 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.38 -0.05 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.63 -0.02 47 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.86 -0.05 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.11 -0.03 48 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.61 -0.04 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.11 -0.04 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.61 -0.04 59 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.11 -0.02 62 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.61 -0.02 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.01 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.01 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 0.00 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.01 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 -0.01 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 -0.01 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.03 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 -0.02 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 -0.02 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 -0.02 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 -0.03 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.52 -0.03 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 -0.04 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.91 -0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.11 -0.02 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.32 -0.04 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.53 -0.03 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.75 -0.02 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 -0.03 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.20 -0.03 43 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.43 -0.03 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 -0.01 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 -0.01 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.01 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.01 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 -0.02 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 -0.02 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 -0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 -0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 -0.02 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.63 -0.01 42 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 -0.02 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.03 +0.01 43 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.18 -0.04 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.39 -0.03 42 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.61 -0.01 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.81 -0.02 42 0 2 0
TOTAL PUT 62 7,044 +44
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$ 1.88
30MAR26 0.85 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.88 -0.03 0 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.78 -0.03 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.58 -0.03 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.48 -0.03 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.43 -0.04 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.38 -0.03 0 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.33 -0.04 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.28 -0.04 0 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.23 -0.04 0 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.18 -0.04 0 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.13 -0.05 0 0 2 0
30MAR26 1.80 C 0.09 0.10 0.09 0.09 -0.05 42 7 16 +1
30MAR26 1.85 C 0.05 0.06 0.05 0.06 -0.05 49 3 11 +1
30MAR26 1.90 C 0.04 0.04 0.04 0.04 -0.04 55 5 7 +2
30MAR26 1.95 C 0.02 0.03 0.02 0.02 -0.04 52 2 18 +1
30MAR26 2.00 C 0.07 0.07 0.01 0.01 -0.03 52 145 145 +65
30MAR26 2.10 C 0.03 0.03 0.02 0.01 -0.01 78 20 74 +5
30MAR26 2.20 C 0.01 0.01 0.01 0.01 0.00 100 4 120 +2
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 120 0 120 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 138 0 67 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 155 0 401 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 171 0 248 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 186 0 243 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 200 0 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 214 0 125 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 227 0 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 239 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 251 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 262 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 273 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 283 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 293 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 303 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 312 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 321 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 329 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 338 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 346 0 31 0
29APR26 1.40 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.44 -0.04 53 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.40 -0.03 59 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.30 -0.04 46 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
29APR26 1.70 C 0.23 0.23 0.23 0.24 -0.03 57 1 1 +1
29APR26 1.75 C 0.00 0.00 0.00 0.19 -0.04 49 0 1 0
29APR26 1.80 C 0.17 0.17 0.17 0.16 -0.04 49 8 36 +8
29APR26 1.85 C 0.00 0.00 0.00 0.14 -0.03 53 0 0 0
29APR26 1.90 C 0.11 0.11 0.11 0.11 -0.04 50 3 30 -3
29APR26 1.95 C 0.11 0.11 0.11 0.09 -0.03 50 1 3 +1
29APR26 2.00 C 0.09 0.10 0.07 0.07 -0.03 49 5 11 +4
29APR26 2.10 C 0.08 0.08 0.05 0.05 -0.02 53 20 70 +16
29APR26 2.20 C 0.05 0.05 0.05 0.03 -0.02 52 8 142 +4
29APR26 2.30 C 0.03 0.03 0.02 0.02 -0.01 54 24 213 +24
29APR26 2.40 C 0.02 0.02 0.01 0.01 -0.01 52 4 645 +1
29APR26 2.50 C 0.05 0.05 0.02 0.01 0.00 58 27 222 +1
29APR26 2.60 C 0.02 0.02 0.01 0.01 0.00 64 6 52 +1
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 90 0 40 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 94 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 98 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 102 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 106 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.50 -0.04 52 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.46 -0.04 54 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.41 -0.04 49 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.38 -0.03 55 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.34 -0.03 54 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.30 -0.04 52 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.24 -0.04 53 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.21 -0.04 52 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
28MAY26 1.90 C 0.25 0.25 0.19 0.16 -0.03 52 15 35 +15
28MAY26 1.95 C 0.16 0.16 0.16 0.14 -0.03 53 1 1 +1
28MAY26 2.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 6 0
28MAY26 2.10 C 0.00 0.00 0.00 0.09 -0.02 53 0 35 0
28MAY26 2.20 C 0.08 0.08 0.07 0.07 -0.01 54 2 13 +2
28MAY26 2.30 C 0.00 0.00 0.00 0.05 -0.02 54 0 213 0
28MAY26 2.40 C 0.06 0.07 0.06 0.04 -0.01 56 3 392 +3
28MAY26 2.50 C 0.03 0.03 0.03 0.03 -0.01 56 3 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.02 -0.01 55 0 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 -0.01 51 0 6 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29JUN26 1.00 C 0.89 0.89 0.89 0.89 -0.04 61 16 1 -16
29JUN26 1.05 C 0.00 0.00 0.00 0.84 -0.04 55 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.79 -0.04 50 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.74 -0.04 46 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.69 -0.05 41 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.64 -0.05 37 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.60 -0.04 48 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.56 -0.04 52 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.52 -0.04 53 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.48 -0.04 53 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.44 -0.04 53 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.39 -0.05 48 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.36 -0.04 50 0 1 0
29JUN26 1.65 C 0.32 0.32 0.32 0.33 -0.03 51 5 6 +3
29JUN26 1.70 C 0.00 0.00 0.00 0.30 -0.03 51 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.24 -0.03 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.22 -0.03 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.20 -0.02 52 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.18 -0.02 53 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.17 -0.01 55 0 7 0
29JUN26 2.10 C 0.00 0.00 0.00 0.13 -0.02 53 0 7 0
29JUN26 2.20 C 0.16 0.16 0.11 0.11 -0.01 55 4 23 0
29JUN26 2.30 C 0.10 0.10 0.09 0.08 -0.02 53 2 52 +1
29JUN26 2.40 C 0.00 0.00 0.00 0.07 -0.01 56 0 950 0
29JUN26 2.50 C 0.09 0.09 0.09 0.05 -0.01 54 10 199 +9
29JUN26 2.60 C 0.00 0.00 0.00 0.04 -0.01 54 0 110 0
29JUN26 2.70 C 0.00 0.00 0.00 0.03 -0.01 54 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.02 -0.01 52 0 139 0
29JUN26 2.90 C 0.06 0.06 0.06 0.01 -0.01 48 8 35 +6
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.57 -0.04 52 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.53 -0.04 51 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.50 -0.04 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.47 -0.04 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.44 -0.04 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.41 -0.04 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.38 -0.04 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.36 -0.03 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.33 -0.04 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.29 -0.04 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.28 -0.02 55 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.26 -0.03 55 0 105 0
29SEP26 2.10 C 0.24 0.24 0.24 0.23 -0.02 56 1 101 +1
29SEP26 2.20 C 0.00 0.00 0.00 0.20 -0.02 56 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.17 -0.02 55 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.15 -0.02 56 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.13 -0.02 56 0 41 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 -0.02 56 0 69 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 -0.01 57 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 -0.02 55 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.01 55 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 22 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.01 55 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 54 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 52 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 49 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.61 -0.04 51 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.58 -0.04 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.55 -0.04 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.52 -0.04 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.49 -0.04 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.46 -0.04 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.44 -0.03 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.41 -0.04 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.37 -0.03 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.35 -0.04 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.33 -0.03 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.32 -0.02 54 0 5 0
30DEC26 2.10 C 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.26 -0.02 54 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.21 -0.02 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.18 -0.02 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 -0.02 53 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.15 -0.01 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.13 -0.02 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 -0.01 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 -0.02 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
30DEC26 3.90 C 0.12 0.12 0.09 0.01 -0.01 42 3 15 +1
30MAR27 1.40 C 0.67 0.67 0.67 0.66 -0.03 53 16 16 +16
30MAR27 1.45 C 0.00 0.00 0.00 0.62 -0.04 51 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.59 -0.04 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.56 -0.04 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.54 -0.04 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.51 -0.04 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.49 -0.03 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.47 -0.03 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.45 -0.03 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 -0.03 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.41 -0.04 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.39 -0.03 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.38 -0.02 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.35 -0.02 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.32 -0.01 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 -0.02 54 0 5 0
30MAR27 2.90 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 -0.02 54 0 2 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 -0.02 53 0 2 0
TOTAL CALL 382 12,651 +177
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 394 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 369 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 345 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 322 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 301 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 280 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 261 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 242 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 223 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 187 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 170 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 138 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 122 0 14 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 106 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 -0.01 59 0 56 0
30MAR26 1.80 P 0.02 0.02 0.02 0.02 -0.01 58 5 30 0
30MAR26 1.85 P 0.01 0.03 0.01 0.04 0.00 61 124 167 +107
30MAR26 1.90 P 0.03 0.06 0.03 0.06 0.00 56 53 272 -45
30MAR26 1.95 P 0.03 0.06 0.03 0.09 -0.01 53 25 34 +5
30MAR26 2.00 P 0.06 0.14 0.06 0.13 0.00 53 22 187 -2
30MAR26 2.10 P 0.13 0.21 0.13 0.23 +0.02 79 30 313 -27
30MAR26 2.20 P 0.29 0.29 0.29 0.33 +0.04 101 1 161 0
30MAR26 2.30 P 0.00 0.00 0.00 0.42 +0.02 0 0 408 -40
30MAR26 2.40 P 0.00 0.00 0.00 0.53 +0.04 140 0 117 -123
30MAR26 2.50 P 0.00 0.00 0.00 0.63 +0.04 157 0 14 -132
30MAR26 2.60 P 0.69 0.69 0.69 0.73 +0.04 174 20 0 -92
30MAR26 2.70 P 0.00 0.00 0.00 0.83 +0.04 189 0 1 -22
30MAR26 2.80 P 0.00 0.00 0.00 0.93 +0.04 203 0 1 -15
30MAR26 2.90 P 0.00 0.00 0.00 1.02 +0.03 0 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 1.13 +0.03 230 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.23 +0.03 242 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.33 +0.03 255 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.43 +0.03 267 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.53 +0.04 277 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.63 +0.03 287 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.73 +0.03 297 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.83 +0.03 307 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.93 +0.04 316 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 2.13 +0.03 334 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.23 +0.04 343 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.33 +0.04 351 0 15 0
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.02 +0.01 56 0 10 0
29APR26 1.60 P 0.00 0.00 0.00 0.03 +0.01 57 0 21 0
29APR26 1.65 P 0.04 0.04 0.04 0.04 0.00 56 10 12 +1
29APR26 1.70 P 0.00 0.00 0.00 0.05 0.00 54 0 43 0
29APR26 1.75 P 0.04 0.04 0.04 0.06 0.00 51 2 60 0
29APR26 1.80 P 0.05 0.08 0.05 0.08 0.00 51 4 16 +1
29APR26 1.85 P 0.06 0.06 0.06 0.10 0.00 50 1 20 0
29APR26 1.90 P 0.10 0.10 0.09 0.13 0.00 52 5 37 -1
29APR26 1.95 P 0.13 0.13 0.13 0.16 0.00 52 2 29 0
29APR26 2.00 P 0.00 0.00 0.00 0.20 +0.02 56 0 242 0
29APR26 2.10 P 0.20 0.20 0.20 0.27 +0.02 55 1 106 +1
29APR26 2.20 P 0.31 0.35 0.31 0.35 +0.02 55 9 112 0
29APR26 2.30 P 0.00 0.00 0.00 0.43 +0.01 48 0 308 0
29APR26 2.40 P 0.00 0.00 0.00 0.54 +0.03 65 0 168 0
29APR26 2.50 P 0.00 0.00 0.00 0.64 +0.04 72 0 31 0
29APR26 2.60 P 0.69 0.69 0.69 0.73 +0.03 69 20 24 +20
29APR26 2.70 P 0.00 0.00 0.00 0.83 +0.03 75 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.93 +0.03 81 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 1.03 +0.03 86 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.13 +0.03 91 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.23 +0.03 96 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.33 +0.03 101 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.43 +0.03 105 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.53 +0.04 110 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.63 +0.03 114 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.73 +0.03 118 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.83 +0.03 122 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.93 +0.04 126 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 2.03 +0.03 130 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.02 +0.01 57 0 13 0
28MAY26 1.45 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.05 +0.01 58 0 5 0
28MAY26 1.60 P 0.04 0.04 0.04 0.06 +0.01 57 30 32 +30
28MAY26 1.65 P 0.00 0.00 0.00 0.07 +0.01 55 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.09 +0.01 56 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.10 0.00 52 0 3 0
28MAY26 1.80 P 0.08 0.12 0.08 0.13 +0.01 55 3 11 +2
28MAY26 1.85 P 0.00 0.00 0.00 0.15 +0.01 54 0 9 0
28MAY26 1.90 P 0.13 0.13 0.13 0.18 +0.01 55 1 11 +1
28MAY26 1.95 P 0.14 0.14 0.14 0.21 +0.01 55 1 2 +1
28MAY26 2.00 P 0.20 0.20 0.20 0.24 +0.01 55 1 16 -1
28MAY26 2.10 P 0.00 0.00 0.00 0.31 +0.01 55 0 10 0
28MAY26 2.20 P 0.33 0.33 0.33 0.39 +0.02 57 1 26 +1
28MAY26 2.30 P 0.00 0.00 0.00 0.48 +0.03 61 0 202 0
28MAY26 2.40 P 0.48 0.48 0.48 0.56 +0.02 60 1 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.66 +0.04 66 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.75 +0.03 66 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.85 +0.04 71 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.93 +0.02 62 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.03 +0.03 66 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.13 +0.03 70 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.24 +0.04 82 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.33 +0.03 78 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.43 +0.03 81 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.53 +0.04 84 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.63 +0.03 87 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.73 +0.03 91 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.83 +0.03 94 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN26 1.35 P 0.01 0.01 0.01 0.02 0.00 51 1 5 +1
29JUN26 1.40 P 0.00 0.00 0.00 0.03 0.00 53 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 0.00 53 0 13 0
29JUN26 1.50 P 0.00 0.00 0.00 0.05 0.00 53 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.06 0.00 52 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 +0.01 54 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 0.00 51 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.11 0.00 52 0 5 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 0.00 51 0 3 0
29JUN26 1.80 P 0.00 0.00 0.00 0.16 +0.01 53 0 16 0
29JUN26 1.85 P 0.17 0.17 0.17 0.18 +0.01 52 1 9 +1
29JUN26 1.90 P 0.19 0.19 0.19 0.21 +0.01 53 1 12 +1
29JUN26 1.95 P 0.00 0.00 0.00 0.25 +0.02 56 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.28 +0.02 56 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.34 +0.01 54 0 20 0
29JUN26 2.20 P 0.41 0.41 0.41 0.42 +0.02 56 1 21 -1
29JUN26 2.30 P 0.49 0.49 0.49 0.50 +0.02 57 1 124 -1
29JUN26 2.40 P 0.00 0.00 0.00 0.59 +0.03 60 0 74 0
29JUN26 2.50 P 0.00 0.00 0.00 0.67 +0.02 58 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.77 +0.03 63 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.86 +0.03 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.96 +0.04 68 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 1.04 +0.02 62 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.15 +0.04 71 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.24 +0.03 69 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.34 +0.04 72 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.43 +0.03 69 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.53 +0.03 71 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.63 +0.03 74 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.73 +0.03 77 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.83 +0.03 79 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.93 +0.04 81 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.03 +0.03 84 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.13 +0.03 86 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.23 +0.04 88 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.33 +0.04 91 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 +0.01 56 0 23 0
29SEP26 1.50 P 0.10 0.10 0.10 0.11 +0.01 55 1 17 +1
29SEP26 1.55 P 0.00 0.00 0.00 0.13 +0.01 55 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.14 0.00 53 0 17 0
29SEP26 1.65 P 0.00 0.00 0.00 0.17 +0.01 55 0 12 0
29SEP26 1.70 P 0.00 0.00 0.00 0.19 +0.01 54 0 17 0
29SEP26 1.75 P 0.00 0.00 0.00 0.21 +0.01 54 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.24 +0.01 55 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.27 +0.01 55 0 5 0
29SEP26 1.90 P 0.00 0.00 0.00 0.30 +0.01 56 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.33 +0.01 56 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.36 0.00 56 0 210 0
29SEP26 2.10 P 0.00 0.00 0.00 0.43 +0.02 57 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.50 +0.01 57 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.58 +0.01 58 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.66 +0.02 59 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.74 +0.01 59 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.83 +0.02 61 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.91 +0.01 60 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.00 +0.02 61 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.10 +0.03 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.19 +0.03 65 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.28 +0.03 65 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.37 +0.03 65 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.47 +0.03 68 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.56 +0.03 67 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.65 +0.03 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.75 +0.03 68 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.84 +0.03 66 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.94 +0.03 68 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.04 +0.04 70 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.13 +0.03 66 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.23 +0.03 68 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.33 +0.04 70 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.13 +0.01 53 0 67 0
30DEC26 1.50 P 0.00 0.00 0.00 0.14 0.00 51 0 10 0
30DEC26 1.55 P 0.00 0.00 0.00 0.16 0.00 52 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.19 +0.01 53 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.21 +0.01 53 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.23 0.00 52 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.26 +0.01 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.28 0.00 52 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.32 +0.02 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.35 +0.01 54 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.38 +0.01 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.41 +0.01 54 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.48 +0.01 55 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.55 +0.02 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.63 +0.02 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.70 +0.01 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.78 +0.01 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.87 +0.02 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.95 +0.02 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.04 +0.02 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.13 +0.02 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.22 +0.03 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.31 +0.03 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.40 +0.03 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.49 +0.03 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.58 +0.03 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.68 +0.04 64 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.77 +0.03 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.86 +0.03 63 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.96 +0.03 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.05 +0.03 63 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.16 0.00 52 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.20 0.00 52 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.22 0.00 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.25 0.00 53 0 12 0
30MAR27 1.70 P 0.00 0.00 0.00 0.27 0.00 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.30 +0.01 52 0 0 0
30MAR27 1.80 P 0.30 0.30 0.30 0.32 0.00 51 1 2 +1
30MAR27 1.85 P 0.00 0.00 0.00 0.35 0.00 52 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.39 +0.02 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.44 0.00 52 0 10 0
30MAR27 2.10 P 0.00 0.00 0.00 0.52 +0.01 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.59 +0.01 54 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.67 +0.01 56 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.75 +0.02 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.83 +0.02 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.90 +0.01 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.99 +0.01 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.07 +0.02 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.16 +0.02 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.25 +0.03 59 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.34 +0.03 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.43 +0.03 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.52 +0.03 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.61 +0.03 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.70 +0.03 61 0 1 0
TOTAL PUT 379 6,607 -327
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 132.10
30MAR26 47.00 C 0.00 0.00 0.00 85.12 +0.90 269 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 84.12 +0.90 261 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 83.55 +1.33 442 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 82.12 +0.90 246 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 80.13 +1.41 426 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 77.12 +0.90 203 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 74.62 +0.90 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 72.12 +0.89 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 69.62 +0.89 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 67.12 +0.89 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 64.62 +0.89 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 62.26 +1.03 246 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 59.63 +0.90 163 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 57.60 +1.37 272 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 55.12 +1.39 260 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 52.13 +0.90 128 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 50.12 +1.39 233 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 47.13 +0.89 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 45.14 +1.40 210 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 42.13 +0.89 0 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 39.63 +0.89 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 37.13 +0.89 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 35.34 +1.60 175 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 32.14 +0.90 80 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 29.64 +0.90 72 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 27.14 +0.90 64 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 25.03 +1.28 112 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 22.14 +0.89 48 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 19.64 +0.89 38 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 17.14 +0.89 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 14.64 +0.87 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 12.16 +0.85 35 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 9.71 +0.78 35 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 7.36 +0.65 35 0 283 0
30MAR26 127.50 C 0.00 0.00 0.00 5.31 +0.57 37 0 141 0
30MAR26 130.00 C 0.00 0.00 0.00 3.42 +0.35 35 0 548 0
30MAR26 132.50 C 0.00 0.00 0.00 1.96 +0.09 34 0 116 0
30MAR26 135.00 C 1.50 1.50 1.35 1.04 0.00 34 19 280 -10
30MAR26 137.50 C 0.70 0.75 0.70 0.51 -0.03 35 7 159 +3
30MAR26 140.00 C 0.33 0.33 0.33 0.21 -0.04 35 1 345 +1
30MAR26 142.50 C 0.12 0.12 0.12 0.08 -0.02 35 4 95 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 111 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 280 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 154 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 139 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29APR26 72.50 C 0.00 0.00 0.00 59.64 +0.76 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 57.60 +1.21 96 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 55.12 +1.22 91 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 52.30 +0.90 49 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 50.12 +1.21 81 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 47.31 +0.89 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 45.14 +1.22 73 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 42.13 +0.70 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 39.76 +0.82 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 37.34 +0.89 36 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 35.34 +1.38 61 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 32.37 +0.89 35 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 30.18 +1.17 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 27.23 +0.66 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 25.03 +0.88 36 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 22.64 +0.86 36 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 20.31 +0.84 35 0 0 0
29APR26 115.00 C 18.36 18.36 18.36 18.05 +0.82 35 1 43 +1
29APR26 117.50 C 0.00 0.00 0.00 15.89 +0.79 35 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 13.84 +0.75 35 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 11.92 +0.70 35 0 88 0
29APR26 125.00 C 0.00 0.00 0.00 10.15 +0.94 35 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 8.60 +0.69 36 0 53 0
29APR26 130.00 C 0.00 0.00 0.00 7.05 +0.50 35 0 238 0
29APR26 132.50 C 6.24 6.24 5.50 5.90 +0.66 36 34 53 0
29APR26 135.00 C 4.90 4.90 4.90 4.58 +0.40 35 1 138 +1
29APR26 137.50 C 0.00 0.00 0.00 3.66 +0.34 35 0 58 0
29APR26 140.00 C 2.75 2.75 2.75 2.90 +0.30 35 3 79 0
29APR26 142.50 C 2.37 2.37 2.37 2.26 +0.24 35 15 20 +5
29APR26 145.00 C 1.82 1.82 1.70 1.74 +0.20 35 16 85 +16
29APR26 147.50 C 1.43 1.43 1.43 1.33 +0.17 35 15 139 +15
29APR26 150.00 C 1.04 1.04 0.92 1.01 +0.14 35 20 146 +15
29APR26 152.50 C 0.67 0.69 0.67 0.79 +0.11 36 25 53 +2
29APR26 155.00 C 0.00 0.00 0.00 0.58 +0.08 36 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 0.42 +0.07 36 0 44 0
29APR26 160.00 C 0.00 0.00 0.00 0.29 +0.03 35 0 45 0
29APR26 162.50 C 0.30 0.30 0.30 0.22 +0.04 36 4 14 -4
29APR26 165.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 7 0
29APR26 167.50 C 0.15 0.15 0.15 0.11 +0.02 36 5 32 +5
28MAY26 97.50 C 0.00 0.00 0.00 35.34 +1.08 41 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 32.83 +1.35 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 30.48 +1.03 38 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 28.14 +1.57 37 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 26.18 +1.37 41 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 23.59 +1.01 36 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 21.26 +1.44 34 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 19.18 +0.81 34 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 17.19 +0.78 34 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 15.32 +0.75 34 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 13.56 +0.71 34 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 12.13 +0.83 35 0 112 0
28MAY26 127.50 C 0.00 0.00 0.00 10.38 +0.67 34 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 8.92 +0.60 34 0 51 0
28MAY26 132.50 C 8.00 8.00 8.00 7.80 +0.63 34 1 3 +1
28MAY26 135.00 C 6.14 6.14 6.14 6.48 +0.43 34 15 95 +15
28MAY26 137.50 C 5.31 5.31 5.21 5.51 +0.43 34 6 55 +4
28MAY26 140.00 C 4.52 4.52 4.52 4.66 +0.40 34 15 74 -15
28MAY26 142.50 C 0.00 0.00 0.00 3.91 +0.35 34 0 39 0
28MAY26 145.00 C 0.00 0.00 0.00 3.27 +0.32 34 0 103 0
28MAY26 147.50 C 0.00 0.00 0.00 2.71 +0.28 34 0 17 0
28MAY26 150.00 C 0.00 0.00 0.00 2.24 +0.25 34 0 61 0
28MAY26 152.50 C 0.00 0.00 0.00 1.89 +0.27 34 0 36 0
28MAY26 155.00 C 0.00 0.00 0.00 1.54 +0.18 34 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 1.25 +0.16 34 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 1.01 +0.14 34 0 46 0
28MAY26 162.50 C 0.00 0.00 0.00 0.81 +0.11 34 0 20 0
28MAY26 165.00 C 0.00 0.00 0.00 0.65 +0.10 34 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.51 +0.08 34 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 72.62 +1.34 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.97 +0.84 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 67.50 +0.86 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 65.04 +0.88 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 62.56 +1.18 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 60.11 +0.91 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.87 +1.45 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 55.41 +1.45 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 52.60 +1.09 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 50.18 +1.09 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 48.06 +1.42 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 45.58 +1.23 46 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 42.90 +1.08 38 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 40.48 +1.06 37 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 38.09 +1.04 37 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 35.71 +1.45 36 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 33.39 +1.00 36 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 31.14 +1.02 36 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 28.88 +1.32 36 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 26.63 +0.90 35 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 24.48 +1.67 35 0 29 0
29JUN26 112.50 C 22.00 22.00 22.00 21.60 +0.75 29 1 5 0
29JUN26 115.00 C 0.00 0.00 0.00 20.30 +0.74 34 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 18.43 +0.71 34 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 16.66 +0.68 34 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 14.99 +0.64 34 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 13.44 +0.62 34 0 45 0
29JUN26 127.50 C 0.00 0.00 0.00 11.95 +0.67 33 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 10.53 +0.60 33 0 65 0
29JUN26 132.50 C 0.00 0.00 0.00 9.40 +0.70 33 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 8.21 +0.61 33 0 111 0
29JUN26 137.50 C 0.00 0.00 0.00 7.19 +0.55 33 0 47 0
29JUN26 140.00 C 0.00 0.00 0.00 6.26 +0.47 33 0 87 0
29JUN26 142.50 C 0.00 0.00 0.00 5.36 +0.34 33 0 161 0
29JUN26 145.00 C 0.00 0.00 0.00 4.64 +0.30 33 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 4.05 +0.29 33 0 91 0
29JUN26 150.00 C 3.59 3.59 3.59 3.50 +0.30 33 15 78 +15
29JUN26 152.50 C 0.00 0.00 0.00 2.97 +0.24 33 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 2.60 +0.20 34 0 30 0
29JUN26 157.50 C 0.00 0.00 0.00 2.21 +0.18 34 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.87 +0.15 33 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 1.58 +0.13 33 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 1.33 +0.11 33 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 1.12 +0.10 34 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 65.57 +1.41 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 63.14 +1.76 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.80 +1.60 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.39 +1.85 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.99 +1.84 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.60 +1.55 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 51.21 +1.82 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.84 +1.79 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 46.49 +1.68 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.16 +1.89 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.84 +1.86 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.54 +1.42 35 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 37.30 +1.63 35 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 35.13 +1.28 34 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 32.98 +1.21 34 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 30.88 +1.18 34 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 28.80 +1.91 33 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 26.84 +1.86 33 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 24.91 +1.37 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 23.08 +1.62 32 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 21.12 +1.29 31 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 19.49 +1.22 31 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 17.94 +1.14 31 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 16.49 +1.07 31 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 15.11 +0.56 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.03 +0.86 32 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 12.68 +0.71 31 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.63 +0.76 32 0 117 0
29SEP26 137.50 C 0.00 0.00 0.00 10.46 +0.55 31 0 116 0
29SEP26 140.00 C 0.00 0.00 0.00 9.58 +0.65 32 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 8.61 +0.49 31 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 7.85 +0.58 32 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 7.03 +0.48 31 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.34 +0.37 31 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.65 +0.39 31 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.16 +0.35 32 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 4.55 +0.25 31 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.07 +0.23 31 0 2 0
29SEP26 162.50 C 3.77 3.77 3.77 3.64 +0.21 31 2 2 +2
29SEP26 165.00 C 0.00 0.00 0.00 3.24 +0.19 31 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.89 +0.18 31 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 61.22 +1.85 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.83 +1.85 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.46 +1.92 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.09 +1.87 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.74 +1.81 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.31 +1.23 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 47.07 +1.81 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 44.68 +1.16 35 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 42.41 +1.66 34 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 40.21 +1.36 34 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 38.00 +0.99 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 35.92 +1.36 33 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 33.85 +1.33 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.82 +1.73 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 29.79 +1.09 32 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 27.92 +1.12 32 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 26.08 +1.75 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.45 +0.81 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 22.43 +1.30 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 20.88 +1.26 30 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 19.36 +1.15 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 18.00 +1.10 30 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 16.65 +1.04 30 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 15.65 +0.72 31 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.44 +0.80 31 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.32 +0.76 31 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 12.18 +0.62 31 0 30 0
30DEC26 140.00 C 11.48 11.48 11.48 11.23 +0.54 31 11 43 +11
30DEC26 142.50 C 0.00 0.00 0.00 10.40 +0.58 31 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.57 +0.54 31 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.81 +0.51 31 0 3 0
30DEC26 150.00 C 8.20 8.20 7.80 8.10 +0.48 31 3 43 +1
30DEC26 152.50 C 0.00 0.00 0.00 7.41 +0.57 31 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.81 +0.43 31 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 6.04 +0.28 30 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 5.48 +0.25 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 5.01 +0.23 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.58 +0.22 30 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.16 +0.22 30 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 32.41 +1.10 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.66 +1.15 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.84 +1.12 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.96 +1.21 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.26 +0.76 30 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 23.65 +0.97 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.11 +1.31 30 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.65 +0.57 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 19.35 +0.57 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 18.06 +1.05 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.93 +0.82 30 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.77 +0.77 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.65 +0.69 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.69 +0.70 30 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.75 +0.67 30 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.87 +0.55 30 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 11.06 +0.61 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.29 +0.57 30 0 0 0
30MAR27 150.00 C 9.30 9.30 9.30 9.65 +0.61 30 2 4 0
30MAR27 152.50 C 0.00 0.00 0.00 8.90 +0.45 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.32 +0.57 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.53 +0.28 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.98 +0.27 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.44 +0.28 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.92 +0.22 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.51 +0.22 29 0 3 0
TOTAL CALL 241 12,747 +84
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 296 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 240 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 217 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 206 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 195 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 185 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 176 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 166 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 157 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 149 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 140 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 132 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 116 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 109 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 93 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 129 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 176 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 175 0
30MAR26 115.00 P 0.04 0.04 0.04 0.01 0.00 46 7 134 +7
30MAR26 117.50 P 0.06 0.06 0.05 0.01 -0.01 39 22 145 +22
30MAR26 120.00 P 0.15 0.15 0.15 0.02 -0.05 36 2 180 -2
30MAR26 122.50 P 0.19 0.19 0.19 0.07 -0.12 35 3 144 -3
30MAR26 125.00 P 0.36 0.47 0.34 0.22 -0.25 35 15 152 -1
30MAR26 127.50 P 0.70 0.91 0.66 0.59 -0.41 35 257 243 -100
30MAR26 130.00 P 1.29 1.63 1.00 1.28 -0.62 35 287 383 +128
30MAR26 132.50 P 1.92 2.27 1.92 2.40 -0.82 35 27 278 +6
30MAR26 135.00 P 4.34 4.34 4.34 3.96 -0.97 35 7 282 -7
30MAR26 137.50 P 0.00 0.00 0.00 5.85 -1.13 35 0 672 0
30MAR26 140.00 P 0.00 0.00 0.00 8.07 -0.92 35 0 323 0
30MAR26 142.50 P 0.00 0.00 0.00 10.45 -0.91 35 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 13.29 -0.52 60 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 15.40 -1.39 0 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 17.90 -0.90 0 0 2 -7
30MAR26 152.50 P 0.00 0.00 0.00 20.40 -0.90 0 0 0 -1
30MAR26 155.00 P 0.00 0.00 0.00 22.90 -1.61 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 25.77 -1.17 96 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 28.18 -1.48 97 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 30.67 -1.30 102 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 33.18 -1.61 109 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 35.77 -1.17 121 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 0.00 38 0 26 0
29APR26 100.00 P 0.21 0.21 0.21 0.03 0.00 37 5 11 -5
29APR26 102.50 P 0.00 0.00 0.00 0.05 0.00 36 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 59 0
29APR26 112.50 P 0.00 0.00 0.00 0.44 -0.05 36 0 97 0
29APR26 115.00 P 1.00 1.15 1.00 0.69 -0.07 36 22 55 0
29APR26 117.50 P 0.00 0.00 0.00 1.03 -0.10 36 0 60 0
29APR26 120.00 P 1.64 1.70 1.64 1.49 -0.14 36 3 621 -1
29APR26 122.50 P 2.14 2.34 2.14 2.09 -0.18 36 7 35 +3
29APR26 125.00 P 2.72 3.12 2.72 2.84 -0.24 36 143 205 +116
29APR26 127.50 P 3.48 3.48 3.48 3.76 -0.30 36 1 111 0
29APR26 130.00 P 0.00 0.00 0.00 4.70 -0.40 35 0 306 0
29APR26 132.50 P 0.00 0.00 0.00 5.84 -0.62 35 0 66 0
29APR26 135.00 P 6.73 7.06 6.73 7.18 -0.71 35 17 82 +11
29APR26 137.50 P 8.20 8.20 8.20 8.88 -0.53 35 1 131 0
29APR26 140.00 P 0.00 0.00 0.00 10.60 -0.57 35 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 12.45 -1.03 35 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 14.41 -1.15 35 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 16.48 -1.26 35 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 18.67 -1.34 35 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 20.92 -1.45 35 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 23.32 -1.46 37 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 25.99 -1.25 42 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 28.18 -1.55 40 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 30.67 -1.30 42 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 33.18 -1.64 45 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 35.77 -1.33 49 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.40 -0.02 34 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.58 -0.03 34 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.83 -0.04 34 0 42 0
28MAY26 112.50 P 0.00 0.00 0.00 1.20 -0.06 35 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 1.61 -0.10 35 0 50 0
28MAY26 117.50 P 0.00 0.00 0.00 2.12 -0.13 35 0 62 0
28MAY26 120.00 P 0.00 0.00 0.00 2.77 -0.14 35 0 19 0
28MAY26 122.50 P 3.24 3.24 3.24 3.54 -0.18 35 15 54 -15
28MAY26 125.00 P 4.03 4.44 4.03 4.40 -0.25 35 15 96 0
28MAY26 127.50 P 5.00 5.43 5.00 5.32 -0.36 35 9 54 +7
28MAY26 130.00 P 0.00 0.00 0.00 6.41 -0.41 34 0 52 0
28MAY26 132.50 P 0.00 0.00 0.00 7.63 -0.45 34 0 61 0
28MAY26 135.00 P 0.00 0.00 0.00 9.00 -0.49 34 0 49 0
28MAY26 137.50 P 0.00 0.00 0.00 10.38 -0.63 34 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 12.13 -0.51 34 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 13.90 -0.52 34 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 15.73 -1.07 34 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 17.67 -1.15 34 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 19.69 -1.27 34 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 21.78 -1.37 34 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 24.05 -1.37 35 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 26.25 -1.49 35 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 28.29 -1.82 33 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.87 -1.67 35 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 33.23 -1.76 36 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 35.77 -1.57 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 0.00 34 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.20 -0.02 34 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.30 -0.02 34 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.42 -0.04 34 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.60 -0.04 33 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.83 -0.07 33 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 1.11 -0.09 34 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.48 -0.09 34 0 45 0
29JUN26 112.50 P 2.20 2.20 2.20 1.98 -0.13 34 1 31 0
29JUN26 115.00 P 0.00 0.00 0.00 2.50 -0.17 34 0 47 0
29JUN26 117.50 P 3.04 3.06 3.04 3.16 -0.17 34 30 32 0
29JUN26 120.00 P 3.63 3.63 3.63 3.89 -0.23 34 15 54 -5
29JUN26 122.50 P 0.00 0.00 0.00 4.73 -0.24 34 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 5.68 -0.30 34 0 98 0
29JUN26 127.50 P 0.00 0.00 0.00 6.65 -0.37 34 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 7.76 -0.26 34 0 592 0
29JUN26 132.50 P 0.00 0.00 0.00 9.00 -0.46 34 0 42 0
29JUN26 135.00 P 0.00 0.00 0.00 10.27 -0.52 33 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 11.67 -0.64 33 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 13.44 -0.49 34 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 15.10 -0.56 34 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 16.88 -1.09 34 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 18.72 -1.21 34 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 20.66 -1.27 34 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 22.65 -1.39 34 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.76 -1.43 34 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 26.97 -1.45 34 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 29.14 -1.56 34 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 31.38 -1.63 34 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 33.40 -1.59 32 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 35.77 -1.57 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 0.00 31 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.41 -0.03 31 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.55 -0.06 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.74 -0.04 31 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.97 -0.06 31 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.23 -0.07 31 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.58 -0.09 31 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.95 -0.12 31 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 2.44 -0.12 31 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 2.94 -0.26 31 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 3.69 -0.17 32 0 48 0
29SEP26 115.00 P 0.00 0.00 0.00 4.36 -0.21 32 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 5.19 -0.22 32 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 6.04 -0.24 32 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 7.03 -0.29 32 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 7.97 -0.39 32 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 8.95 -0.50 31 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 9.98 -0.66 31 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 11.32 -0.62 31 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 12.67 -0.74 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 14.11 -0.79 31 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 15.64 -0.84 31 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 17.38 -1.03 31 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 19.13 -1.04 32 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 20.92 -1.09 32 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.75 -1.11 32 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.63 -1.22 32 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.59 -1.28 32 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.60 -1.31 32 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.65 -1.42 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.75 -1.49 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.82 -1.61 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.01 -1.62 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 -0.02 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.47 -0.02 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.62 -0.04 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.81 -0.04 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.04 -0.06 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.31 -0.06 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.64 -0.09 30 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 2.01 -0.09 30 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.46 -0.12 30 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 2.95 -0.13 30 0 60 0
30DEC26 105.00 P 3.83 3.83 3.83 3.51 -0.17 30 15 71 0
30DEC26 107.50 P 0.00 0.00 0.00 4.16 -0.16 30 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 4.96 -0.08 31 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 5.81 -0.22 31 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.64 -0.24 31 0 10 0
30DEC26 117.50 P 7.04 7.04 7.04 7.54 -0.30 31 1 37 0
30DEC26 120.00 P 8.21 8.21 8.08 8.47 -0.38 31 35 33 +20
30DEC26 122.50 P 0.00 0.00 0.00 9.42 -0.42 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 10.50 -0.47 30 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 11.45 -0.73 30 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 12.93 -0.58 30 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 14.26 -0.57 30 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 15.67 -0.66 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 17.05 -0.81 30 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 18.60 -0.85 30 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 20.39 -1.25 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 22.09 -1.31 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 23.84 -0.92 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 25.64 -0.81 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 27.50 -1.00 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 29.40 -1.54 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.36 -1.28 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.36 -1.58 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 35.39 -1.66 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.45 -1.18 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.55 -1.74 31 0 0 0
30MAR27 105.00 P 4.70 4.70 4.70 4.42 -0.16 29 5 5 +5
30MAR27 107.50 P 0.00 0.00 0.00 5.07 -0.20 29 0 5 0
30MAR27 110.00 P 0.00 0.00 0.00 5.87 -0.22 29 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 6.89 -0.23 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.78 -0.29 30 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 8.72 -0.39 30 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 9.84 -0.31 30 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 10.68 -0.56 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.78 -0.61 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.98 -0.65 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.54 -0.40 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 15.87 -0.45 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 17.17 -0.60 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 18.55 -0.73 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.09 -0.77 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 21.76 -0.87 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 23.44 -1.09 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.16 -1.13 30 0 0 0
30MAR27 150.00 P 27.40 27.40 27.40 26.92 -0.73 30 2 2 -2
30MAR27 152.50 P 0.00 0.00 0.00 28.75 -1.36 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.62 -1.27 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.52 -1.30 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.49 -1.19 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.47 -1.15 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.49 -1.03 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.54 -1.00 30 0 0 0
TOTAL PUT 969 17,215 +176
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$ 3.23
30MAR26 1.70 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.48 +0.02 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.43 +0.02 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.28 +0.02 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.73 +0.02 0 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.63 +0.02 0 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.53 +0.02 0 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.33 +0.01 0 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.23 0.00 0 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.16 +0.01 52 0 154 0
30MAR26 3.20 C 0.00 0.00 0.00 0.09 0.00 48 0 156 0
30MAR26 3.30 C 0.04 0.04 0.04 0.05 0.00 52 225 591 +225
30MAR26 3.40 C 0.03 0.03 0.03 0.03 0.00 58 15 203 -15
30MAR26 3.50 C 0.01 0.01 0.01 0.01 0.00 53 10 560 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 575 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 78 0 847 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 90 0 363 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 101 0 290 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 111 0 373 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 121 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 130 0 84 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 140 0 174 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 148 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 157 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 165 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 181 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 188 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.04 +0.02 62 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.84 +0.01 49 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.74 0.00 43 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.65 +0.01 48 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.48 +0.01 49 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.33 +0.01 48 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.26 -0.01 46 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.20 -0.02 45 0 412 0
29APR26 3.30 C 0.18 0.18 0.14 0.16 0.00 47 5 20 +2
29APR26 3.40 C 0.00 0.00 0.00 0.12 -0.01 46 0 130 0
29APR26 3.50 C 0.10 0.10 0.09 0.09 -0.01 46 23 265 0
29APR26 3.60 C 0.00 0.00 0.00 0.07 0.00 47 0 176 0
29APR26 3.70 C 0.06 0.06 0.06 0.05 -0.01 47 4 34 +4
29APR26 3.80 C 0.04 0.04 0.04 0.04 0.00 49 1 87 -1
29APR26 3.90 C 0.00 0.00 0.00 0.03 0.00 49 0 104 0
29APR26 4.00 C 0.00 0.00 0.00 0.02 0.00 48 0 158 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 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 55 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 1.06 +0.01 61 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.95 0.00 47 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.86 0.00 49 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.77 0.00 49 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.60 -0.01 48 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.53 0.00 49 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.46 +0.01 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.38 -0.01 46 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.27 -0.01 46 0 30 0
28MAY26 3.30 C 0.25 0.25 0.25 0.23 0.00 47 30 460 +30
28MAY26 3.40 C 0.21 0.21 0.21 0.19 0.00 47 30 760 +30
28MAY26 3.50 C 0.16 0.16 0.16 0.16 0.00 47 60 359 +49
28MAY26 3.60 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
28MAY26 3.70 C 0.12 0.12 0.12 0.10 -0.01 46 30 56 +30
28MAY26 3.80 C 0.00 0.00 0.00 0.08 -0.01 46 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.07 0.00 48 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.06 0.00 49 0 70 0
28MAY26 4.10 C 0.00 0.00 0.00 0.04 -0.01 46 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.02 -0.01 44 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.53 0.00 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.48 0.00 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.40 +0.01 62 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.35 +0.02 60 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.30 +0.01 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.24 0.00 36 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.15 0.00 49 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.06 +0.01 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.97 0.00 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.87 0.00 45 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.79 0.00 47 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.71 0.00 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.63 0.00 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.56 -0.01 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.50 0.00 48 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.43 -0.02 46 0 14 0
29JUN26 3.10 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
29JUN26 3.20 C 0.33 0.34 0.33 0.33 0.00 47 2 13 +1
29JUN26 3.30 C 0.00 0.00 0.00 0.29 0.00 47 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.25 0.00 47 0 676 0
29JUN26 3.50 C 0.00 0.00 0.00 0.22 0.00 48 0 1,123 0
29JUN26 3.60 C 0.00 0.00 0.00 0.19 +0.01 48 0 73 0
29JUN26 3.70 C 0.00 0.00 0.00 0.16 0.00 48 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.14 0.00 48 0 105 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 0.00 49 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 0.00 48 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.09 0.00 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 +0.01 50 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 0.00 48 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 0.00 48 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 0.00 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 0.00 44 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 42 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.27 0.00 45 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.18 0.00 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.09 -0.01 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.02 0.00 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.87 +0.01 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.79 0.00 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 -0.01 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 0.00 45 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 0.00 46 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.50 -0.01 46 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.46 0.00 47 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 0.00 47 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.38 0.00 47 0 34 0
29SEP26 3.50 C 0.00 0.00 0.00 0.34 -0.01 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.31 0.00 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.29 0.00 48 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 0.00 48 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 0.00 48 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 0.00 49 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 +0.01 49 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 0.00 49 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.01 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 0.00 49 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 0.00 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 0.00 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 50 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.30 0.00 42 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.21 -0.01 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.14 0.00 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.07 +0.01 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.00 +0.01 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 0.00 45 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 +0.01 45 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 0.00 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 0.00 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.70 +0.01 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.65 0.00 46 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.60 0.00 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 0.00 46 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 0.00 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 0.00 46 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 -0.01 46 0 76 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.01 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 0.00 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 0.00 48 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 +0.01 49 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 0.00 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 0.00 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 0.00 48 0 195 0
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 0.00 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.12 0.00 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.06 0.00 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 0.00 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.89 +0.01 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.84 +0.01 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.78 0.00 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 0.00 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 0.00 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 0.00 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 0.00 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.57 0.00 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.54 0.00 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.47 -0.01 47 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 0.00 48 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 0.39 +0.02 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 0.00 49 0 301 0
TOTAL CALL 435 14,730 +355
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 284 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 273 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 262 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 251 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 230 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 209 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 189 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 171 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 153 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 135 0 243 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 118 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 611 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 0.00 64 0 570 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 -0.01 53 0 603 0
30MAR26 3.20 P 0.00 0.00 0.00 0.07 -0.01 56 0 501 0
30MAR26 3.30 P 0.00 0.00 0.00 0.12 -0.02 52 0 300 0
30MAR26 3.40 P 0.00 0.00 0.00 0.20 -0.01 59 0 1,813 0
30MAR26 3.50 P 0.00 0.00 0.00 0.29 0.00 66 0 40 0
30MAR26 3.60 P 0.00 0.00 0.00 0.38 -0.02 68 0 30 0
30MAR26 3.70 P 0.00 0.00 0.00 0.48 -0.01 80 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.59 -0.01 108 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.69 -0.01 120 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.79 -0.01 132 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.89 0.00 143 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.99 -0.01 153 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.09 0.00 163 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.19 -0.01 173 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.29 -0.01 182 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.39 0.00 191 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.48 -0.02 177 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.59 0.00 209 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.69 0.00 217 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 52 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 -0.01 51 0 46 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 144 0
29APR26 2.90 P 0.07 0.07 0.07 0.06 -0.01 47 34 75 -11
29APR26 3.00 P 0.09 0.10 0.09 0.09 -0.01 48 21 365 +1
29APR26 3.10 P 0.12 0.13 0.12 0.13 -0.01 48 19 2,346 -3
29APR26 3.20 P 0.17 0.17 0.17 0.17 -0.02 47 3 362 +3
29APR26 3.30 P 0.00 0.00 0.00 0.23 -0.01 48 0 157 0
29APR26 3.40 P 0.00 0.00 0.00 0.29 -0.02 48 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.36 -0.02 48 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.53 -0.01 53 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.61 -0.01 52 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.71 -0.01 57 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.80 -0.01 57 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.89 -0.02 56 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.99 -0.01 61 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.09 -0.01 65 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.19 -0.01 68 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.29 -0.01 72 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.39 0.00 76 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28MAY26 2.50 P 0.03 0.03 0.03 0.03 -0.01 49 3 3 +3
28MAY26 2.60 P 0.00 0.00 0.00 0.04 -0.01 48 0 10 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 -0.01 48 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.08 -0.02 47 0 2 0
28MAY26 2.90 P 0.10 0.10 0.10 0.11 -0.02 47 1 80 +1
28MAY26 3.00 P 0.15 0.15 0.15 0.14 -0.02 46 5 39 +5
28MAY26 3.10 P 0.19 0.19 0.19 0.19 -0.01 48 30 56 +30
28MAY26 3.20 P 0.00 0.00 0.00 0.23 -0.02 46 0 24 0
28MAY26 3.30 P 0.00 0.00 0.00 0.29 -0.02 47 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.35 -0.02 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.42 -0.01 48 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.57 -0.01 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.66 0.00 51 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.74 -0.01 51 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.82 -0.01 50 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.92 0.00 53 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.00 -0.02 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.09 -0.01 50 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.20 0.00 56 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.29 -0.01 55 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.39 0.00 58 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 50 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 50 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 49 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 50 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.01 47 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 -0.01 48 0 86 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 0.00 48 0 69 0
29JUN26 2.90 P 0.14 0.14 0.14 0.16 -0.01 48 15 90 +14
29JUN26 3.00 P 0.00 0.00 0.00 0.21 0.00 49 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 -0.01 47 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 -0.02 47 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 0.00 49 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.42 0.00 49 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.48 -0.01 48 0 502 0
29JUN26 3.60 P 0.00 0.00 0.00 0.55 -0.01 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 -0.01 50 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.71 -0.01 51 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.79 0.00 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.87 -0.01 51 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.95 -0.02 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.05 0.00 53 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.14 0.00 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.23 0.00 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.33 +0.01 57 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.41 -0.01 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.51 0.00 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.60 0.00 56 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.70 0.00 58 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.01 49 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 -0.01 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 -0.01 49 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.19 -0.02 48 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.23 -0.02 49 0 46 0
29SEP26 2.90 P 0.00 0.00 0.00 0.28 -0.01 50 0 237 0
29SEP26 3.00 P 0.32 0.34 0.32 0.32 -0.02 49 80 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.37 -0.02 49 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 -0.02 49 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 -0.02 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 -0.01 50 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.61 -0.02 50 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 -0.02 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 -0.02 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 -0.03 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 -0.02 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 -0.02 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.02 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 -0.03 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 -0.02 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.32 -0.02 54 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.40 -0.03 53 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.49 -0.02 54 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.58 -0.02 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.68 -0.01 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.77 -0.01 57 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 50 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 0.13 -0.01 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 -0.01 48 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.19 -0.01 48 0 203 0
30DEC26 2.60 P 0.00 0.00 0.00 0.23 -0.01 49 0 447 0
30DEC26 2.70 P 0.00 0.00 0.00 0.27 -0.01 49 0 75 0
30DEC26 2.80 P 0.00 0.00 0.00 0.31 -0.01 49 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.35 -0.01 48 0 135 0
30DEC26 3.00 P 0.00 0.00 0.00 0.40 -0.01 48 0 181 0
30DEC26 3.10 P 0.00 0.00 0.00 0.45 -0.02 48 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.51 -0.01 49 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.57 -0.01 49 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.63 -0.01 49 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.70 -0.01 50 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 -0.01 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.84 -0.01 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 -0.01 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 -0.02 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.06 -0.02 51 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 1.14 -0.01 51 0 5 0
30DEC26 4.20 P 1.20 1.20 1.20 1.22 -0.02 52 1 99 +1
30DEC26 4.30 P 0.00 0.00 0.00 1.30 -0.02 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.38 -0.02 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.47 -0.01 53 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.55 -0.02 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 0.00 49 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 -0.01 49 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.24 -0.01 48 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.28 -0.01 48 0 30 0
30MAR27 2.70 P 0.30 0.30 0.30 0.32 -0.01 48 5 25 +5
30MAR27 2.80 P 0.00 0.00 0.00 0.37 0.00 48 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.42 -0.01 49 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.47 -0.01 49 0 3 0
30MAR27 3.10 P 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.58 -0.01 49 0 25 0
30MAR27 3.30 P 0.00 0.00 0.00 0.64 -0.01 49 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.70 -0.01 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.77 -0.01 50 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.91 0.00 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.98 -0.01 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 -0.01 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.13 0.00 51 0 5 0
30MAR27 4.10 P 1.20 1.20 1.20 1.20 -0.01 50 5 5 +5
30MAR27 4.20 P 0.00 0.00 0.00 1.27 -0.02 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.36 -0.02 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.44 -0.02 51 0 5 0
TOTAL PUT 222 27,544 +54
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$ 53.10
30MAR26 37.00 C 0.00 0.00 0.00 16.11 +0.34 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.11 +0.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.11 +0.34 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.11 +0.34 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.11 +0.34 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.11 +0.34 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.12 +0.35 68 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 9.12 +0.35 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.12 +0.35 53 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 7.12 +0.35 46 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 6.12 +0.33 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.14 +0.33 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.18 +0.30 43 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 3.26 +0.17 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 1.37 +0.07 41 0 15 0
30MAR26 55.00 C 0.34 0.39 0.34 0.39 +0.01 42 65 294 +15
30MAR26 57.50 C 0.10 0.10 0.10 0.07 -0.01 43 4 134 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 285 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 278 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 260 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 137 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 145 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 11.26 +0.34 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.29 +0.44 38 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.35 +0.55 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.43 +0.47 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.54 +0.29 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.69 +0.27 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.88 +0.25 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 4.99 +0.10 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.46 +0.12 39 0 0 0
29APR26 52.50 C 2.85 2.85 2.85 2.91 +0.10 38 1 15 0
29APR26 55.00 C 0.00 0.00 0.00 1.75 +0.06 38 0 42 0
29APR26 57.50 C 0.93 0.93 0.83 1.02 +0.05 38 14 114 +4
29APR26 60.00 C 0.00 0.00 0.00 0.56 +0.03 38 0 347 0
29APR26 62.50 C 0.00 0.00 0.00 0.29 +0.02 38 0 387 0
29APR26 65.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 397 0
29APR26 67.50 C 0.00 0.00 0.00 0.07 0.00 39 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 0.00 39 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 11.26 -0.04 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.29 +0.09 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.40 +0.26 27 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.84 +0.55 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.02 +0.28 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.23 +0.26 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.49 +0.25 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.79 +0.23 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.18 +0.11 37 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 3.71 +0.10 37 0 26 0
28MAY26 55.00 C 2.68 2.68 2.68 2.57 +0.12 37 15 34 0
28MAY26 57.50 C 0.00 0.00 0.00 1.71 +0.10 36 0 52 0
28MAY26 60.00 C 1.01 1.01 0.92 1.11 +0.06 36 30 116 -29
28MAY26 62.50 C 0.68 0.68 0.68 0.71 +0.05 37 15 155 +15
28MAY26 65.00 C 0.42 0.42 0.42 0.43 +0.02 36 15 93 -15
28MAY26 67.50 C 0.00 0.00 0.00 0.27 +0.02 37 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.06 +0.01 38 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 11.34 +0.04 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.36 +0.05 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.54 +0.08 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.99 +0.40 37 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 8.18 +0.28 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.44 +0.28 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.71 +0.26 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.23 +0.43 39 0 0 0
29JUN26 50.00 C 5.36 5.36 5.36 5.51 +0.18 38 15 31 +15
29JUN26 52.50 C 0.00 0.00 0.00 4.12 +0.15 37 0 36 0
29JUN26 55.00 C 2.95 2.95 2.95 3.00 +0.13 37 6 64 +6
29JUN26 57.50 C 0.00 0.00 0.00 2.15 +0.13 37 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 1.50 +0.10 37 0 567 0
29JUN26 62.50 C 1.04 1.04 1.04 1.03 +0.07 37 30 580 +30
29JUN26 65.00 C 0.72 0.72 0.72 0.70 +0.06 37 15 45 0
29JUN26 67.50 C 0.50 0.50 0.50 0.46 +0.03 37 15 30 +15
29JUN26 70.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 +0.02 37 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 +0.01 37 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 0.04 +0.01 38 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 11.78 +0.12 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.04 -0.02 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.31 -0.10 35 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 9.94 +0.56 38 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 8.97 +0.24 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.37 +0.24 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.02 +0.23 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.22 -0.01 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.72 +0.01 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.55 +0.18 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.54 +0.15 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 3.70 +0.14 38 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 3.02 +0.13 38 0 106 0
29SEP26 62.50 C 0.00 0.00 0.00 2.44 +0.10 38 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.95 +0.08 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.56 +0.08 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.25 +0.06 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.98 +0.05 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.81 +0.05 38 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 0.61 +0.03 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.48 +0.03 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.36 +0.13 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.68 +0.23 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.04 +0.22 34 0 0 0
30DEC26 45.00 C 10.90 10.90 10.90 10.41 +0.22 34 3 3 +3
30DEC26 46.00 C 0.00 0.00 0.00 9.82 +0.19 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.27 +0.20 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.71 +0.19 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.21 -0.08 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.97 +0.41 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.60 +0.13 36 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.60 +0.12 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.78 +0.11 36 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 4.03 +0.08 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.38 +0.08 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 2.86 +0.06 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 2.38 +0.05 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.00 +0.04 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 1.66 +0.03 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.43 +0.03 37 0 10 0
30DEC26 77.50 C 1.18 1.18 1.18 1.18 +0.02 37 3 3 +3
30DEC26 80.00 C 0.00 0.00 0.00 0.99 +0.02 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.81 +0.01 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.66 +0.01 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.39 +0.01 37 0 1,000 0
30MAR27 42.00 C 0.00 0.00 0.00 13.12 +0.27 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.50 +0.28 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.89 +0.29 34 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 11.31 +0.27 35 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 10.77 +0.27 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.23 +0.27 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.69 +0.24 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.22 +0.24 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.76 +0.25 35 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 7.65 +0.22 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.67 +0.22 36 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 5.83 +0.20 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.03 +0.17 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 4.39 +0.16 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.78 +0.14 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.29 +0.14 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.82 +0.11 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.45 +0.11 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.15 +0.10 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.87 +0.09 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.60 +0.09 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.38 +0.07 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.19 +0.07 37 0 0 0
TOTAL CALL 246 10,665 +62
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 145 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 137 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.05 43 0 290 0
30MAR26 50.00 P 0.29 0.29 0.20 0.15 -0.09 43 30 184 -30
30MAR26 52.50 P 0.65 0.98 0.60 0.80 -0.18 43 74 227 0
30MAR26 55.00 P 0.00 0.00 0.00 2.30 -0.26 44 0 278 0
30MAR26 57.50 P 4.20 5.02 4.20 4.50 -0.26 48 4 457 -4
30MAR26 60.00 P 7.18 7.18 7.18 6.90 -0.57 0 2 452 0
30MAR26 62.50 P 0.00 0.00 0.00 9.68 -0.13 104 0 138 0
30MAR26 65.00 P 12.49 12.49 12.49 12.21 -0.28 125 15 5 -75
30MAR26 67.50 P 0.00 0.00 0.00 14.72 -0.03 142 0 28 0
30MAR26 70.00 P 0.00 0.00 0.00 17.04 -0.60 135 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.59 -0.46 156 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.22 -0.17 187 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.71 -0.11 199 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.19 -0.06 209 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.60 -0.21 208 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.24 -0.01 239 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 34.58 -0.17 225 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 37.20 -0.06 255 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 39.57 -0.34 242 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.19 -0.19 275 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 12 0
29APR26 44.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 38 0
29APR26 45.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 39 0
29APR26 46.00 P 0.00 0.00 0.00 0.33 -0.07 39 0 62 0
29APR26 47.00 P 0.00 0.00 0.00 0.48 -0.09 39 0 22 0
29APR26 48.00 P 0.00 0.00 0.00 0.68 -0.10 39 0 18 0
29APR26 49.00 P 1.07 1.18 1.03 0.93 -0.11 39 51 42 +10
29APR26 50.00 P 1.37 1.37 1.37 1.24 -0.13 39 15 526 0
29APR26 52.50 P 2.22 2.42 2.22 2.21 -0.15 39 4 133 +4
29APR26 55.00 P 3.64 3.90 3.64 3.57 -0.16 38 6 359 -2
29APR26 57.50 P 5.40 5.40 5.40 5.30 -0.17 38 2 82 +2
29APR26 60.00 P 7.00 7.00 7.00 7.36 -0.32 38 1 236 0
29APR26 62.50 P 0.00 0.00 0.00 9.88 -0.21 47 0 400 0
29APR26 65.00 P 0.00 0.00 0.00 12.32 -0.17 53 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 14.84 -0.09 60 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 17.32 -0.32 66 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 19.82 -0.23 72 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.54 +0.15 85 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.04 +0.15 91 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.31 -0.07 88 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.98 +0.10 99 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.37 +0.12 100 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.94 +0.19 107 0 0 0
28MAY26 42.00 P 0.35 0.35 0.35 0.21 -0.03 37 2 2 +2
28MAY26 43.00 P 0.00 0.00 0.00 0.29 -0.03 37 0 21 0
28MAY26 44.00 P 0.00 0.00 0.00 0.40 -0.06 37 0 2 0
28MAY26 45.00 P 0.00 0.00 0.00 0.55 -0.06 37 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.74 -0.07 37 0 16 0
28MAY26 47.00 P 0.00 0.00 0.00 0.95 -0.09 37 0 21 0
28MAY26 48.00 P 0.00 0.00 0.00 1.21 -0.10 37 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 1.52 -0.11 37 0 57 0
28MAY26 50.00 P 2.03 2.03 2.03 1.86 -0.11 37 15 246 +15
28MAY26 52.50 P 3.24 3.24 3.24 2.90 -0.11 37 6 129 0
28MAY26 55.00 P 0.00 0.00 0.00 4.25 -0.11 37 0 333 0
28MAY26 57.50 P 5.62 5.62 5.62 5.90 -0.12 36 2 30 +2
28MAY26 60.00 P 0.00 0.00 0.00 7.83 -0.53 37 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 10.22 -0.25 42 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 12.53 -0.13 45 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 14.94 -0.29 48 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 17.32 -0.40 50 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.98 -0.07 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.54 +0.11 65 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.04 +0.15 69 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.31 -0.07 67 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.98 +0.10 76 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.37 +0.12 76 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.94 +0.19 82 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.58 -0.03 37 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 0.74 -0.05 37 0 25 0
29JUN26 44.00 P 1.10 1.10 1.10 0.97 -0.05 37 15 22 +15
29JUN26 45.00 P 1.20 1.20 1.20 1.22 -0.06 37 15 24 +15
29JUN26 46.00 P 1.44 1.44 1.44 1.49 -0.07 37 15 40 +15
29JUN26 47.00 P 0.00 0.00 0.00 1.82 -0.08 37 0 29 0
29JUN26 48.00 P 0.00 0.00 0.00 2.13 -0.10 37 0 20 0
29JUN26 49.00 P 0.00 0.00 0.00 2.50 -0.10 37 0 13 0
29JUN26 50.00 P 2.81 2.81 2.81 2.91 -0.10 36 15 41 +15
29JUN26 52.50 P 4.32 4.32 4.32 4.13 -0.10 36 12 35 0
29JUN26 55.00 P 0.00 0.00 0.00 5.61 -0.11 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 7.32 -0.10 35 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 9.51 -0.31 38 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 11.76 -0.12 41 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 13.86 +0.12 40 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 16.29 +0.11 44 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 18.78 -0.10 48 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 21.02 -0.20 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.34 -0.06 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.81 -0.08 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.29 -0.04 52 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.70 -0.10 52 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.39 +0.25 61 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.87 +0.26 63 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.35 +0.27 66 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 40.83 +0.25 68 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 43.29 +0.24 69 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.59 -0.06 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.91 -0.02 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.22 -0.09 39 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 2.57 -0.09 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.92 -0.10 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.33 -0.11 39 0 14 0
29SEP26 48.00 P 0.00 0.00 0.00 3.76 -0.11 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 4.20 -0.14 39 0 0 0
29SEP26 50.00 P 5.10 5.10 5.10 4.71 -0.14 39 2 17 +2
29SEP26 52.50 P 0.00 0.00 0.00 6.06 -0.17 40 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 7.57 -0.20 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 9.25 -0.21 40 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 11.10 -0.23 41 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 13.06 -0.26 41 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 15.12 -0.28 42 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 17.29 -0.28 43 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 19.55 -0.29 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.85 -0.31 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.22 -0.32 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.63 -0.33 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.08 -0.04 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.56 -0.02 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.05 -0.14 56 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.44 -0.03 56 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 38.94 +0.03 59 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.27 -0.07 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 43.50 -0.32 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.18 -0.10 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.49 -0.12 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.92 -0.12 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.27 -0.13 37 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 3.68 -0.15 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.11 -0.16 38 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 4.55 -0.15 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.03 -0.18 38 0 28 0
30DEC26 50.00 P 0.00 0.00 0.00 5.54 -0.19 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 6.90 -0.21 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 8.40 -0.23 38 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 10.07 -0.25 38 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 11.86 -0.27 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.74 -0.28 39 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 15.76 -0.29 40 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 17.84 -0.31 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.02 -0.32 41 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 22.26 -0.29 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.56 -0.23 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.91 -0.11 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.28 -0.08 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.57 -0.15 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.20 +0.01 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.44 -0.04 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.94 +0.03 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.27 -0.07 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.88 -0.06 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.24 -0.05 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 3.60 -0.05 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 4.00 -0.07 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.43 -0.08 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 4.87 -0.07 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.31 -0.10 37 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 5.83 -0.10 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.35 -0.10 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 7.72 -0.13 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.23 -0.13 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.88 -0.15 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.60 -0.18 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.48 -0.19 39 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 16.41 -0.22 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.46 -0.22 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.55 -0.25 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.75 -0.26 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.97 -0.18 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.28 -0.10 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.62 -0.03 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.98 +0.02 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.34 +0.02 45 0 0 0
TOTAL PUT 303 10,809 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 56.50
27MAR26 43.00 C 0.00 0.00 0.00 13.51 +1.30 132 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 12.51 +1.30 122 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 11.51 +1.30 111 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 10.51 +1.30 101 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 9.51 +1.30 91 0 3 0
27MAR26 48.00 C 0.00 0.00 0.00 8.51 +1.29 81 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 7.51 +1.28 71 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 6.51 +1.24 62 0 0 0
27MAR26 52.50 C 4.63 4.63 4.63 4.04 +1.08 55 1 2 0
27MAR26 55.00 C 1.95 2.50 1.34 1.85 +0.49 54 85 71 -48
27MAR26 57.50 C 0.57 1.00 0.37 0.55 +0.09 57 168 77 -4
27MAR26 60.00 C 0.16 0.32 0.07 0.09 -0.02 57 107 108 -1
27MAR26 62.50 C 0.04 0.05 0.02 0.01 -0.02 59 23 121 +13
27MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
27MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 29 0
27MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
27MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 146 0 12 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.51 +1.30 286 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 35.51 +1.30 270 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.51 +1.30 255 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 33.51 +1.30 240 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.51 +1.30 225 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.51 +1.30 211 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.51 +1.30 196 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.51 +1.30 179 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 28.51 +1.30 156 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 27.51 +1.30 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.51 +1.30 0 0 171 0
30MAR26 31.00 C 0.00 0.00 0.00 25.51 +1.30 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.51 +1.30 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.51 +1.30 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.51 +1.30 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 21.51 +1.30 0 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 20.51 +1.29 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.51 +1.29 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.51 +1.29 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 17.51 +1.29 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 16.51 +1.29 0 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 15.51 +1.29 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 14.51 +1.29 0 0 236 0
30MAR26 43.00 C 0.00 0.00 0.00 13.52 +1.30 85 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 12.52 +1.30 78 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 11.52 +1.30 71 0 335 0
30MAR26 46.00 C 0.00 0.00 0.00 10.52 +1.30 64 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 9.52 +1.29 57 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 8.52 +1.27 51 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 7.53 +1.24 53 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 6.54 +1.18 50 0 164 0
30MAR26 52.50 C 0.00 0.00 0.00 4.06 +0.91 36 0 35 0
30MAR26 55.00 C 2.20 2.78 1.81 2.15 +0.53 47 14 558 +1
30MAR26 57.50 C 0.90 1.33 0.61 0.89 +0.21 49 161 229 +30
30MAR26 60.00 C 0.35 0.46 0.20 0.30 +0.07 51 243 950 +149
30MAR26 62.50 C 0.08 0.11 0.06 0.07 +0.01 51 203 526 -62
30MAR26 65.00 C 0.03 0.06 0.02 0.02 0.00 54 97 303 -57
30MAR26 67.50 C 0.01 0.04 0.01 0.01 0.00 61 27 1,105 +10
30MAR26 70.00 C 0.02 0.02 0.01 0.01 0.00 72 6 1,905 -5
30MAR26 72.50 C 0.02 0.02 0.02 0.01 0.00 82 7 426 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,168 0
30MAR26 77.50 C 0.03 0.03 0.03 0.01 0.00 101 1 288 -1
30MAR26 80.00 C 0.01 0.01 0.01 0.01 0.00 110 48 766 -48
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 202 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 825 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 135 0 356 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 150 0 279 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 158 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 164 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 171 0 334 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 178 0 256 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 184 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 190 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 196 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 202 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 208 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 213 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 219 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 224 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 229 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 234 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 239 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 244 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 248 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 253 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 257 0 82 0
02APR26 43.00 C 0.00 0.00 0.00 13.52 +1.29 0 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 12.53 +1.30 62 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 11.53 +1.29 57 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 10.53 +1.28 51 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 9.54 +1.26 53 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 8.56 +1.24 54 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 7.60 +1.21 55 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 6.65 +1.29 54 0 1 0
02APR26 52.50 C 0.00 0.00 0.00 4.34 +0.93 48 0 20 0
02APR26 55.00 C 0.00 0.00 0.00 2.60 +0.66 52 0 60 0
02APR26 57.50 C 1.45 1.59 1.25 1.36 +0.39 53 5 12 +4
02APR26 60.00 C 0.60 0.83 0.49 0.62 +0.20 54 30 19 +12
02APR26 62.50 C 0.25 0.38 0.24 0.26 +0.09 55 42 20 +17
02APR26 65.00 C 0.17 0.17 0.10 0.09 +0.03 55 3 2 +2
02APR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 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 13.54 13.54 13.54 13.58 +1.16 0 15 15 +15
29APR26 44.00 C 0.00 0.00 0.00 12.61 +1.38 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.73 +1.44 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.72 +1.29 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.73 +1.20 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.98 +1.23 43 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 8.11 +1.19 42 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 7.29 +1.10 43 0 31 0
29APR26 52.50 C 0.00 0.00 0.00 5.44 +0.90 43 0 8 0
29APR26 55.00 C 4.21 4.41 3.90 3.95 +0.74 44 16 45 -8
29APR26 57.50 C 2.40 2.71 2.40 2.78 +0.61 45 9 73 -3
29APR26 60.00 C 1.58 2.10 1.58 1.91 +0.48 46 144 374 -39
29APR26 62.50 C 1.15 1.36 1.06 1.25 +0.33 46 139 160 +21
29APR26 65.00 C 0.80 1.00 0.72 0.78 +0.21 46 113 625 +8
29APR26 67.50 C 0.51 0.61 0.45 0.47 +0.13 46 65 847 +32
29APR26 70.00 C 0.25 0.40 0.25 0.27 +0.08 46 30 415 +17
29APR26 72.50 C 0.21 0.22 0.20 0.16 +0.05 46 24 273 +1
29APR26 75.00 C 0.17 0.19 0.15 0.09 +0.03 46 10 949 +1
29APR26 77.50 C 0.12 0.14 0.12 0.05 +0.02 46 28 264 +10
29APR26 80.00 C 0.10 0.10 0.10 0.03 +0.01 47 5 250 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 143 0
29APR26 85.00 C 0.06 0.06 0.06 0.01 0.00 48 1 671 -1
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 327 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 598 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 112 0
28MAY26 43.00 C 0.00 0.00 0.00 13.88 +1.27 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.98 +1.18 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.17 +1.27 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.32 +1.23 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.45 +1.19 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.76 +1.23 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.99 +1.25 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.21 +1.10 44 0 8 0
28MAY26 52.50 C 0.00 0.00 0.00 6.45 +0.86 43 0 15 0
28MAY26 55.00 C 5.35 5.68 5.35 5.10 +0.83 44 9 37 -7
28MAY26 57.50 C 4.15 4.20 3.80 3.86 +0.62 44 37 119 +15
28MAY26 60.00 C 3.19 3.20 2.82 2.93 +0.49 44 29 300 +23
28MAY26 62.50 C 2.44 2.64 2.18 2.23 +0.41 45 105 625 +39
28MAY26 65.00 C 1.63 1.84 1.51 1.63 +0.31 45 16 96 +10
28MAY26 67.50 C 1.25 1.48 1.25 1.16 +0.23 45 10 127 +7
28MAY26 70.00 C 1.00 1.10 0.90 0.82 +0.17 45 26 448 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.57 +0.13 45 0 212 0
28MAY26 75.00 C 0.61 0.61 0.61 0.39 +0.09 45 2 283 +2
28MAY26 77.50 C 0.00 0.00 0.00 0.26 +0.06 45 0 85 0
28MAY26 80.00 C 0.34 0.34 0.34 0.18 +0.04 45 8 1,552 +8
28MAY26 82.50 C 0.32 0.32 0.32 0.12 +0.03 45 6 49 +6
28MAY26 85.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 67 0
28MAY26 90.00 C 0.16 0.16 0.16 0.04 +0.01 46 1 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 26.71 +1.50 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.61 +1.39 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.85 +1.56 58 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 23.71 +1.42 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.74 +1.41 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.74 +1.37 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.97 +1.52 52 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 20.01 +1.51 51 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 18.90 +1.37 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.96 +1.37 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.03 +1.33 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.11 +1.30 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.39 +1.41 47 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 14.48 +1.36 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.50 +1.27 43 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.75 +1.26 45 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 11.78 +1.07 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.10 +1.20 44 0 0 0
29JUN26 48.00 C 10.50 10.50 10.50 10.33 +1.17 43 1 40 -1
29JUN26 49.00 C 0.00 0.00 0.00 9.70 +1.22 44 0 180 0
29JUN26 50.00 C 0.00 0.00 0.00 8.89 +1.06 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 7.35 +0.95 43 0 35 0
29JUN26 55.00 C 0.00 0.00 0.00 6.02 +0.86 44 0 570 0
29JUN26 57.50 C 5.24 5.24 5.24 4.88 +0.75 44 1 124 -1
29JUN26 60.00 C 4.07 4.24 3.90 3.91 +0.60 44 3 374 -1
29JUN26 62.50 C 3.09 3.51 2.98 3.17 +0.54 45 38 532 +22
29JUN26 65.00 C 0.00 0.00 0.00 2.48 +0.40 45 0 340 0
29JUN26 67.50 C 1.91 1.91 1.91 1.92 +0.33 45 1 298 0
29JUN26 70.00 C 1.67 1.67 1.53 1.47 +0.26 45 3 926 +1
29JUN26 72.50 C 0.00 0.00 0.00 1.12 +0.21 45 0 438 0
29JUN26 75.00 C 1.10 1.17 0.97 0.85 +0.16 45 22 1,263 +7
29JUN26 77.50 C 0.95 0.98 0.95 0.64 +0.13 45 4 800 +4
29JUN26 80.00 C 0.66 0.66 0.66 0.48 +0.10 45 3 621 -1
29JUN26 82.50 C 0.00 0.00 0.00 0.36 +0.08 45 0 106 0
29JUN26 85.00 C 0.00 0.00 0.00 0.26 +0.06 44 0 266 0
29JUN26 87.50 C 0.00 0.00 0.00 0.19 +0.04 44 0 230 0
29JUN26 90.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 1,414 0
29JUN26 92.50 C 0.00 0.00 0.00 0.11 +0.03 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 195 0
29JUN26 97.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 308 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 21 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 18.08 +1.35 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.14 +1.20 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.33 +1.16 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.69 +1.28 45 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 14.93 +1.27 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 14.19 +1.23 44 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 13.36 +1.07 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.75 +1.15 44 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 12.01 +1.02 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.37 +0.97 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.91 +1.13 44 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 9.39 +0.90 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 8.27 +0.92 44 0 31 0
29SEP26 57.50 C 0.00 0.00 0.00 7.18 +0.89 45 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 6.23 +0.76 45 0 119 0
29SEP26 62.50 C 0.00 0.00 0.00 5.38 +0.67 45 0 22 0
29SEP26 65.00 C 4.68 5.02 4.59 4.64 +0.64 45 18 607 +1
29SEP26 67.50 C 0.00 0.00 0.00 3.95 +0.43 45 0 319 0
29SEP26 70.00 C 0.00 0.00 0.00 3.36 +0.38 45 0 1,143 0
29SEP26 72.50 C 0.00 0.00 0.00 2.85 +0.33 45 0 1,042 0
29SEP26 75.00 C 0.00 0.00 0.00 2.41 +0.29 45 0 139 0
29SEP26 77.50 C 0.00 0.00 0.00 2.03 +0.25 45 0 90 0
29SEP26 80.00 C 2.09 2.16 2.09 1.72 +0.22 45 2 2,398 -1
29SEP26 82.50 C 0.00 0.00 0.00 1.44 +0.18 45 0 35 0
29SEP26 85.00 C 1.65 1.65 1.53 1.21 +0.16 45 3 89 0
29SEP26 87.50 C 0.00 0.00 0.00 1.02 +0.14 45 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.86 +0.12 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.72 +0.10 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.60 +0.08 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.50 +0.07 45 0 179 0
29SEP26 100.00 C 0.00 0.00 0.00 0.42 +0.06 45 0 74 0
29SEP26 102.50 C 0.00 0.00 0.00 0.35 +0.05 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.30 +0.05 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.25 +0.04 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 +0.04 45 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 +0.02 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 +0.02 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 19.00 +1.18 44 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 18.28 +1.21 44 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 17.50 +1.15 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 16.78 +1.12 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.08 +1.12 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.39 +1.08 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 14.73 +1.04 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.10 +1.02 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.50 +1.01 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 12.90 +0.97 43 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 12.35 +0.95 44 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 11.06 +0.91 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.02 +0.92 45 0 14 0
30DEC26 57.50 C 0.00 0.00 0.00 8.92 +0.81 45 0 40 0
30DEC26 60.00 C 0.00 0.00 0.00 8.06 +0.81 45 0 28 0
30DEC26 62.50 C 0.00 0.00 0.00 7.18 +0.69 45 0 44 0
30DEC26 65.00 C 6.41 6.41 6.41 6.36 +0.59 45 3 576 +2
30DEC26 67.50 C 0.00 0.00 0.00 5.62 +0.54 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 4.97 +0.49 45 0 622 0
30DEC26 72.50 C 0.00 0.00 0.00 4.39 +0.45 45 0 2,262 0
30DEC26 75.00 C 4.20 4.20 4.20 3.87 +0.41 45 3 30 +3
30DEC26 77.50 C 0.00 0.00 0.00 3.41 +0.37 45 0 32 0
30DEC26 80.00 C 3.15 3.15 3.15 3.00 +0.33 45 1 29 +1
30DEC26 82.50 C 0.00 0.00 0.00 2.64 +0.30 45 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 2.33 +0.27 45 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 2.05 +0.25 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.80 +0.22 45 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 1.59 +0.20 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.39 +0.17 45 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.23 +0.16 45 0 20 0
30DEC26 100.00 C 1.78 1.78 1.78 1.08 +0.14 45 4 60 0
30DEC26 102.50 C 0.00 0.00 0.00 0.95 +0.13 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.84 +0.12 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.74 +0.11 45 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.65 +0.09 45 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.57 +0.08 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.50 +0.07 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.44 +0.06 45 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.39 +0.06 45 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 17.76 +1.14 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.11 +1.12 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.46 +1.07 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.84 +1.04 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 15.26 +1.04 43 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 14.69 +1.02 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.16 +1.01 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 13.60 +0.98 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.38 +0.93 44 0 2 0
30MAR27 55.00 C 11.85 11.85 11.85 11.19 +0.77 44 2 3 +2
30MAR27 57.50 C 0.00 0.00 0.00 10.35 +0.88 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.45 +0.83 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 8.60 +0.74 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 7.76 +0.65 45 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 7.01 +0.61 45 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 6.32 +0.56 45 0 5 0
30MAR27 72.50 C 0.00 0.00 0.00 5.70 +0.52 45 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 5.14 +0.48 45 0 19 0
30MAR27 77.50 C 0.00 0.00 0.00 4.64 +0.45 45 0 3 0
30MAR27 80.00 C 4.70 4.70 4.70 4.18 +0.41 45 3 28 0
30MAR27 82.50 C 0.00 0.00 0.00 3.77 +0.39 45 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 3.39 +0.35 44 0 13 0
30MAR27 87.50 C 0.00 0.00 0.00 3.06 +0.32 44 0 12 0
30MAR27 90.00 C 3.78 3.78 3.78 2.76 +0.30 44 1 27 0
TOTAL CALL 2,235 50,078 +222
27MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
27MAR26 49.00 P 0.04 0.04 0.04 0.01 -0.02 82 40 92 +29
27MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.05 71 0 26 0
27MAR26 52.50 P 0.18 0.20 0.10 0.04 -0.31 57 24 82 +12
27MAR26 55.00 P 0.55 0.64 0.26 0.38 -0.84 57 49 82 +6
27MAR26 57.50 P 1.38 1.63 1.10 1.58 -1.27 59 25 65 -3
27MAR26 60.00 P 0.00 0.00 0.00 3.62 -1.44 62 0 45 0
27MAR26 62.50 P 6.12 6.12 6.12 6.17 -1.36 100 2 9 0
27MAR26 65.00 P 0.00 0.00 0.00 8.65 -1.44 124 1 0 -1
27MAR26 67.50 P 0.00 0.00 0.00 11.14 -1.52 147 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 13.64 -1.52 170 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 16.14 -1.52 192 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 18.64 -1.52 213 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 21.14 -1.52 232 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 23.64 -1.51 250 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 26.14 -1.51 268 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 28.64 -1.51 285 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 320 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 306 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 292 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 279 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 266 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 254 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 243 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 231 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 221 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 210 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 200 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 191 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 181 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 172 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 163 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 155 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 147 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 139 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 365 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 897 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 43 0
30MAR26 49.00 P 0.03 0.03 0.03 0.01 -0.06 51 1 217 0
30MAR26 50.00 P 0.05 0.08 0.04 0.03 -0.11 53 93 601 -6
30MAR26 52.50 P 0.18 0.27 0.14 0.17 -0.38 51 57 374 -22
30MAR26 55.00 P 0.58 0.82 0.44 0.68 -0.81 49 106 924 +9
30MAR26 57.50 P 1.61 2.02 1.53 1.96 -1.11 53 14 683 -3
30MAR26 60.00 P 4.00 4.12 3.22 3.88 -1.29 57 18 1,091 -12
30MAR26 62.50 P 6.06 6.58 5.15 6.22 -1.35 68 11 1,334 -4
30MAR26 65.00 P 8.10 9.15 7.80 8.65 -1.45 79 7 1,331 -7
30MAR26 67.50 P 11.44 11.44 11.00 11.17 -1.50 98 37 248 -10
30MAR26 70.00 P 0.00 0.00 0.00 13.68 -1.54 114 0 170 -15
30MAR26 72.50 P 0.00 0.00 0.00 16.18 -1.51 128 0 37 0
30MAR26 75.00 P 19.00 19.50 17.80 18.68 -1.49 142 4 16 0
30MAR26 77.50 P 0.00 0.00 0.00 21.18 -1.53 155 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.68 -1.48 167 0 15 0
30MAR26 82.50 P 0.00 0.00 0.00 26.17 -1.53 177 0 23 0
30MAR26 85.00 P 0.00 0.00 0.00 28.67 -1.54 188 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 31.17 -1.53 198 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 33.68 -1.47 210 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.25 -1.44 233 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 38.67 -1.55 228 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 41.27 -1.44 255 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 43.67 -1.51 246 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 46.26 -1.46 271 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 48.67 -1.51 264 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 51.16 -1.52 269 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 53.74 -1.48 293 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 56.27 -1.45 306 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 58.77 -1.45 313 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 61.24 -1.49 316 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 63.77 -1.38 328 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 66.24 -1.42 331 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 68.74 -1.41 338 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 71.27 -1.43 350 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 73.74 -1.41 350 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 76.17 -1.48 340 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 78.74 -1.44 363 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 81.27 -1.44 375 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 83.74 -1.42 374 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
02APR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
02APR26 47.00 P 0.00 0.00 0.00 0.02 -0.03 56 0 8 0
02APR26 48.00 P 0.00 0.00 0.00 0.04 -0.06 56 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.07 -0.09 55 0 8 0
02APR26 50.00 P 0.00 0.00 0.00 0.13 -0.15 55 1 16 +1
02APR26 52.50 P 0.35 0.46 0.34 0.43 -0.37 54 18 55 +13
02APR26 55.00 P 0.94 1.21 0.89 1.13 -0.69 54 28 12 +11
02APR26 57.50 P 2.30 2.66 2.30 2.45 -0.91 57 2 0 0
02APR26 60.00 P 0.00 0.00 0.00 4.24 -1.12 59 2 5 +2
02APR26 62.50 P 0.00 0.00 0.00 6.41 -1.25 64 0 1 0
02APR26 65.00 P 0.00 0.00 0.00 8.82 -1.31 75 1 1 +1
02APR26 67.50 P 0.00 0.00 0.00 11.29 -1.38 87 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 13.81 -1.43 102 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 16.27 -1.47 111 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 18.77 -1.43 122 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 21.27 -1.44 133 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 23.75 -1.46 141 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.11 -0.05 46 0 3 0
29APR26 45.00 P 0.24 0.24 0.24 0.16 -0.08 46 5 69 0
29APR26 46.00 P 0.30 0.30 0.30 0.24 -0.10 46 1 25 0
29APR26 47.00 P 0.35 0.37 0.35 0.33 -0.14 46 4 26 0
29APR26 48.00 P 0.40 0.50 0.40 0.46 -0.17 46 14 97 -10
29APR26 49.00 P 0.64 0.64 0.64 0.61 -0.23 46 7 220 0
29APR26 50.00 P 0.82 0.88 0.68 0.81 -0.28 46 100 424 +84
29APR26 52.50 P 1.30 1.55 1.13 1.45 -0.47 45 57 586 +51
29APR26 55.00 P 2.40 2.59 1.90 2.42 -0.64 46 79 222 -2
29APR26 57.50 P 3.48 3.69 3.27 3.72 -0.83 46 8 377 0
29APR26 60.00 P 4.82 5.15 4.82 5.41 -0.90 48 6 754 +1
29APR26 62.50 P 6.72 7.22 6.72 7.29 -1.05 49 5 325 +3
29APR26 65.00 P 9.35 9.35 9.35 9.40 -1.10 51 12 582 +12
29APR26 67.50 P 0.00 0.00 0.00 11.61 -1.28 52 0 488 0
29APR26 70.00 P 14.20 14.32 14.20 13.86 -1.39 52 12 475 +6
29APR26 72.50 P 15.57 17.05 15.57 16.27 -1.47 56 2 382 0
29APR26 75.00 P 19.67 19.67 19.67 18.78 -1.42 61 1 1,091 0
29APR26 77.50 P 0.00 0.00 0.00 21.27 -1.44 66 0 112 0
29APR26 80.00 P 0.00 0.00 0.00 23.81 -1.40 73 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 26.31 -1.39 78 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 28.79 -1.42 82 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 31.29 -1.41 86 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.80 -1.38 91 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 36.30 -1.39 95 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 38.73 -1.49 96 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 41.27 -1.44 101 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.74 -1.44 104 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 46.26 -1.46 108 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 48.73 -1.45 110 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 51.27 -1.41 116 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 53.76 -1.46 119 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 56.27 -1.45 122 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 58.79 -1.43 127 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 61.27 -1.46 128 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 63.77 -1.41 131 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 66.24 -1.44 132 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 68.78 -1.44 137 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 71.27 -1.43 139 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 73.79 -1.39 143 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 76.29 -1.36 146 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 78.74 -1.44 145 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 81.27 -1.44 150 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 83.79 -1.39 153 0 0 0
28MAY26 43.00 P 0.38 0.38 0.38 0.30 -0.10 45 1 13 0
28MAY26 44.00 P 0.51 0.51 0.51 0.40 -0.12 45 1 46 +1
28MAY26 45.00 P 0.57 0.57 0.57 0.51 -0.17 45 4 26 0
28MAY26 46.00 P 0.67 0.67 0.67 0.67 -0.18 45 3 26 +3
28MAY26 47.00 P 0.00 0.00 0.00 0.83 -0.23 45 0 21 0
28MAY26 48.00 P 0.00 0.00 0.00 1.04 -0.27 45 0 37 0
28MAY26 49.00 P 1.20 1.20 1.20 1.28 -0.30 45 2 38 +2
28MAY26 50.00 P 1.48 1.48 1.48 1.55 -0.36 45 1 73 0
28MAY26 52.50 P 2.09 2.40 2.09 2.39 -0.48 45 4 270 +3
28MAY26 55.00 P 3.15 3.49 3.15 3.49 -0.59 46 17 308 +2
28MAY26 57.50 P 4.18 4.66 4.18 4.75 -0.79 45 4 361 -4
28MAY26 60.00 P 6.25 6.25 6.25 6.40 -0.84 47 1 247 -1
28MAY26 62.50 P 7.39 7.39 7.39 8.18 -0.95 47 2 573 -2
28MAY26 65.00 P 0.00 0.00 0.00 10.14 -1.04 48 0 448 0
28MAY26 67.50 P 11.97 11.97 11.97 12.17 -1.20 49 1 183 -1
28MAY26 70.00 P 0.00 0.00 0.00 14.32 -1.35 49 0 287 0
28MAY26 72.50 P 0.00 0.00 0.00 16.61 -1.36 50 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 18.93 -1.40 51 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 21.31 -1.42 52 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 23.81 -1.40 56 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 26.33 -1.37 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.79 -1.42 63 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 31.29 -1.41 66 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 33.80 -1.38 70 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 36.30 -1.41 73 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 38.74 -1.48 74 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 41.27 -1.44 78 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 43.74 -1.44 80 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 46.26 -1.46 83 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 48.73 -1.45 85 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 51.27 -1.41 89 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 53.76 -1.46 91 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 56.27 -1.45 94 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 58.79 -1.43 97 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 61.27 -1.46 99 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 63.77 -1.41 101 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 66.27 -1.41 103 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 68.78 -1.44 106 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 49 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.05 44 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.06 45 0 35 0
29JUN26 40.00 P 0.00 0.00 0.00 0.30 -0.07 44 0 153 0
29JUN26 41.00 P 0.45 0.45 0.45 0.39 -0.10 45 3 24 +3
29JUN26 42.00 P 0.00 0.00 0.00 0.50 -0.11 45 0 77 0
29JUN26 43.00 P 0.00 0.00 0.00 0.62 -0.15 45 0 27 0
29JUN26 44.00 P 0.70 0.70 0.70 0.78 -0.16 45 1 55 +1
29JUN26 45.00 P 0.00 0.00 0.00 0.95 -0.20 45 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 1.14 -0.23 44 0 59 0
29JUN26 47.00 P 0.00 0.00 0.00 1.35 -0.30 45 0 81 0
29JUN26 48.00 P 1.70 1.70 1.70 1.60 -0.32 44 1 138 0
29JUN26 49.00 P 0.00 0.00 0.00 1.87 -0.37 44 0 255 0
29JUN26 50.00 P 0.00 0.00 0.00 2.18 -0.41 44 0 813 0
29JUN26 52.50 P 2.77 2.99 2.77 3.08 -0.54 44 23 468 +3
29JUN26 55.00 P 4.19 4.19 4.19 4.20 -0.71 44 1 1,063 0
29JUN26 57.50 P 0.00 0.00 0.00 5.56 -0.81 44 0 415 0
29JUN26 60.00 P 6.66 6.80 6.58 7.18 -0.85 45 19 646 -2
29JUN26 62.50 P 8.90 8.90 8.90 8.94 -0.91 46 1 625 +1
29JUN26 65.00 P 0.00 0.00 0.00 10.81 -1.01 47 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 12.84 -1.07 48 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 14.92 -1.15 48 0 1,481 0
29JUN26 72.50 P 0.00 0.00 0.00 17.10 -1.27 49 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 19.31 -1.32 49 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 21.68 -1.30 51 0 236 0
29JUN26 80.00 P 23.80 23.80 23.80 24.00 -1.39 51 1 696 -1
29JUN26 82.50 P 0.00 0.00 0.00 26.33 -1.41 51 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 28.79 -1.43 53 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 31.29 -1.41 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.80 -1.42 59 0 130 0
29JUN26 92.50 P 0.00 0.00 0.00 36.30 -1.41 62 0 126 0
29JUN26 95.00 P 0.00 0.00 0.00 38.74 -1.48 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.27 -1.47 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.81 -1.42 70 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.31 -1.42 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.81 -1.43 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.31 -1.42 76 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.76 -1.47 77 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.27 -1.45 79 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 58.79 -1.43 82 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 61.27 -1.46 83 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 63.77 -1.43 85 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 66.27 -1.43 87 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 68.78 -1.45 89 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 71.27 -1.46 91 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 73.79 -1.41 93 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 76.29 -1.41 95 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 78.74 -1.46 95 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 81.33 -1.40 99 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 83.79 -1.44 100 0 0 0
29SEP26 40.00 P 1.00 1.00 1.00 1.06 -0.08 45 1 22 0
29SEP26 41.00 P 0.00 0.00 0.00 1.23 -0.14 45 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 1.41 -0.17 44 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 1.58 -0.24 44 0 26 0
29SEP26 44.00 P 0.00 0.00 0.00 1.81 -0.26 44 0 6 0
29SEP26 45.00 P 1.93 1.95 1.93 2.08 -0.26 44 5 72 +3
29SEP26 46.00 P 0.00 0.00 0.00 2.36 -0.29 44 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 2.66 -0.33 44 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 3.00 -0.33 44 0 33 0
29SEP26 49.00 P 3.40 3.40 3.40 3.34 -0.38 44 20 115 0
29SEP26 50.00 P 3.46 3.67 3.46 3.71 -0.42 44 53 800 +4
29SEP26 52.50 P 4.41 4.78 4.37 4.74 -0.54 43 76 846 +74
29SEP26 55.00 P 5.54 5.85 5.54 5.94 -0.70 43 25 983 +7
29SEP26 57.50 P 0.00 0.00 0.00 7.35 -0.83 44 0 472 0
29SEP26 60.00 P 0.00 0.00 0.00 8.89 -0.92 44 0 180 0
29SEP26 62.50 P 10.46 10.46 10.46 10.57 -0.92 45 2 617 -2
29SEP26 65.00 P 0.00 0.00 0.00 12.44 -0.88 46 0 248 0
29SEP26 67.50 P 0.00 0.00 0.00 14.34 -0.94 46 1 183 0
29SEP26 70.00 P 0.00 0.00 0.00 16.31 -1.04 46 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 18.26 -1.19 46 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 20.38 -1.25 47 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 22.69 -1.16 48 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 24.92 -1.23 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 27.27 -1.16 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 29.64 -1.19 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 32.00 -1.17 52 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 34.34 -1.27 53 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 36.77 -1.18 54 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 39.16 -1.20 55 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 41.56 -1.23 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.92 -1.32 55 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 46.37 -1.36 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.83 -1.41 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.31 -1.42 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.76 -1.47 59 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 56.28 -1.44 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.79 -1.43 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 61.28 -1.45 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.77 -1.43 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.71 -0.16 44 0 41 0
30DEC26 41.00 P 0.00 0.00 0.00 1.92 -0.21 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 2.19 -0.22 44 0 28 0
30DEC26 43.00 P 0.00 0.00 0.00 2.46 -0.22 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.74 -0.25 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.05 -0.29 44 0 33 0
30DEC26 46.00 P 3.36 3.36 3.36 3.39 -0.30 44 2 12 -2
30DEC26 47.00 P 0.00 0.00 0.00 3.74 -0.30 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 4.09 -0.36 43 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 4.49 -0.38 43 0 1 0
30DEC26 50.00 P 4.70 4.78 4.70 4.92 -0.37 43 5 234 +3
30DEC26 52.50 P 0.00 0.00 0.00 6.00 -0.51 43 0 117 0
30DEC26 55.00 P 7.19 7.34 7.19 7.24 -0.64 43 11 93 +11
30DEC26 57.50 P 0.00 0.00 0.00 8.68 -0.71 43 0 82 0
30DEC26 60.00 P 0.00 0.00 0.00 10.23 -0.77 44 0 166 0
30DEC26 62.50 P 0.00 0.00 0.00 11.91 -0.83 44 1 56 0
30DEC26 65.00 P 0.00 0.00 0.00 13.70 -0.91 45 0 43 0
30DEC26 67.50 P 15.75 15.75 15.75 15.56 -0.97 45 2 44 -2
30DEC26 70.00 P 0.00 0.00 0.00 17.48 -0.99 46 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 19.48 -1.04 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 21.52 -1.09 46 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 23.69 -1.15 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 25.88 -1.16 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 28.12 -1.21 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 30.40 -1.20 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.70 -1.20 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 34.92 -1.36 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.37 -1.31 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.75 -1.20 52 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 42.03 -1.31 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.40 -1.38 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.78 -1.42 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.24 -1.36 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.65 -1.35 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.00 -1.49 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.48 -1.40 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.85 -1.46 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.32 -1.45 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.80 -1.42 57 0 8 0
30MAR27 43.00 P 0.00 0.00 0.00 3.17 -0.25 43 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.51 -0.27 43 0 0 0
30MAR27 45.00 P 3.67 3.67 3.67 3.86 -0.27 43 6 20 -6
30MAR27 46.00 P 0.00 0.00 0.00 4.22 -0.27 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.57 -0.33 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 4.98 -0.35 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 5.41 -0.35 43 0 1 0
30MAR27 50.00 P 5.58 5.58 5.58 5.84 -0.36 43 2 34 -1
30MAR27 52.50 P 0.00 0.00 0.00 6.98 -0.44 43 0 27 0
30MAR27 55.00 P 0.00 0.00 0.00 8.25 -0.60 43 0 46 0
30MAR27 57.50 P 0.00 0.00 0.00 9.66 -0.70 43 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 11.24 -0.75 43 0 50 0
30MAR27 62.50 P 13.26 13.26 13.26 12.92 -0.81 44 2 1 -2
30MAR27 65.00 P 0.00 0.00 0.00 14.69 -0.87 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 16.59 -0.87 45 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 18.49 -0.92 45 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 20.45 -0.94 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.56 -0.87 47 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 24.53 -1.00 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.63 -1.03 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 28.78 -1.05 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.95 -1.08 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 33.17 -1.10 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.41 -1.20 48 0 0 0
TOTAL PUT 1,159 39,741 +241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 54.70
30MAR26 42.00 C 0.00 0.00 0.00 12.72 +1.80 84 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.72 +1.76 76 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 10.72 +1.80 69 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.72 +1.80 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.72 +1.79 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.95 +1.83 96 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.92 +1.95 82 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.73 +1.70 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.75 +1.55 41 0 13 0
30MAR26 52.50 C 2.90 2.90 2.90 2.49 +1.10 40 1 330 -1
30MAR26 55.00 C 0.93 1.08 0.69 0.93 +0.48 41 147 399 -35
30MAR26 57.50 C 0.27 0.38 0.23 0.24 +0.14 42 151 781 -79
30MAR26 60.00 C 0.12 0.12 0.09 0.04 +0.02 43 36 778 -25
30MAR26 62.50 C 0.06 0.06 0.06 0.01 0.00 48 35 1,015 +14
30MAR26 65.00 C 0.02 0.02 0.02 0.01 0.00 60 5 842 -5
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 830 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,755 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 111 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 145 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 152 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 160 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 167 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 174 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 180 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 193 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 199 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 205 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 217 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 222 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 13.03 +1.95 56 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.04 +2.05 52 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.04 +1.90 48 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.31 +2.14 54 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.16 +1.58 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.23 +1.46 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.60 +1.59 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.53 +1.23 41 0 13 0
29APR26 50.00 C 6.00 6.00 5.44 5.92 +1.19 44 24 125 +24
29APR26 52.50 C 4.07 4.07 4.07 4.21 +0.99 43 15 326 -15
29APR26 55.00 C 3.03 3.03 2.62 2.74 +0.62 41 81 249 +81
29APR26 57.50 C 2.00 2.03 1.67 1.87 +0.53 43 1,112 1,021 -186
29APR26 60.00 C 1.20 1.29 1.11 1.15 +0.35 43 90 464 +27
29APR26 62.50 C 0.81 0.81 0.72 0.69 +0.19 43 71 606 +69
29APR26 65.00 C 0.50 0.54 0.50 0.39 +0.11 43 23 482 +3
29APR26 67.50 C 0.33 0.33 0.33 0.21 +0.06 43 1 264 0
29APR26 70.00 C 0.21 0.21 0.21 0.11 +0.03 43 5 319 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 401 0
29APR26 75.00 C 0.12 0.12 0.12 0.03 +0.01 43 23 264 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 137 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 18 96 -18
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.53 +2.30 54 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.54 +1.88 51 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.49 +1.88 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.80 +1.77 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.59 +1.33 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.83 +1.30 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.39 +1.55 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.69 +1.50 47 0 0 0
28MAY26 50.00 C 6.83 6.83 6.58 6.59 +1.09 41 9 35 +6
28MAY26 52.50 C 0.00 0.00 0.00 5.11 +1.00 42 0 64 0
28MAY26 55.00 C 3.77 3.85 3.77 3.88 +0.84 42 3 105 -1
28MAY26 57.50 C 2.66 2.73 2.66 2.88 +0.67 43 3 74 +1
28MAY26 60.00 C 1.90 1.90 1.90 2.09 +0.52 43 6 308 0
28MAY26 62.50 C 1.56 1.56 1.56 1.49 +0.39 43 2 209 0
28MAY26 65.00 C 0.97 1.02 0.97 1.04 +0.28 43 19 199 +19
28MAY26 67.50 C 0.00 0.00 0.00 0.72 +0.19 43 0 159 0
28MAY26 70.00 C 0.00 0.00 0.00 0.52 +0.16 44 0 49 0
28MAY26 72.50 C 0.00 0.00 0.00 0.35 +0.12 44 0 150 0
28MAY26 75.00 C 0.00 0.00 0.00 0.23 +0.08 44 0 112 0
28MAY26 77.50 C 0.00 0.00 0.00 0.15 +0.05 44 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.10 +0.04 44 0 62 0
28MAY26 82.50 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.53 +1.98 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.83 +2.09 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.61 +1.70 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.94 +1.77 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.26 +1.62 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.27 +1.32 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.54 +1.25 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.09 +1.41 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 7.24 +1.11 42 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 5.76 +0.95 42 0 213 0
29JUN26 55.00 C 4.50 4.66 4.50 4.53 +0.80 42 18 187 0
29JUN26 57.50 C 0.00 0.00 0.00 3.54 +0.66 42 0 128 0
29JUN26 60.00 C 2.81 2.82 2.59 2.74 +0.54 42 62 353 +47
29JUN26 62.50 C 2.13 2.13 2.13 2.08 +0.43 42 1 135 0
29JUN26 65.00 C 1.28 1.68 1.28 1.55 +0.32 42 21 736 +15
29JUN26 67.50 C 1.22 1.23 1.22 1.14 +0.24 42 19 76 +10
29JUN26 70.00 C 0.99 0.99 0.97 0.83 +0.17 42 30 2,193 -15
29JUN26 72.50 C 0.73 0.73 0.70 0.61 +0.14 42 15 728 0
29JUN26 75.00 C 0.59 0.59 0.56 0.44 +0.11 42 205 1,560 +190
29JUN26 77.50 C 0.00 0.00 0.00 0.31 +0.07 42 0 41 0
29JUN26 80.00 C 0.35 0.38 0.35 0.22 +0.05 42 10 635 +2
29JUN26 82.50 C 0.00 0.00 0.00 0.16 +0.04 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 14.65 +1.85 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.90 +2.03 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.19 +1.99 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.51 +1.58 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.86 +1.72 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.02 +1.50 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.34 +1.38 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.78 +0.95 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.22 +1.12 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.92 +1.04 44 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 6.71 +0.87 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 5.77 +0.84 44 0 54 0
29SEP26 60.00 C 0.00 0.00 0.00 4.97 +0.80 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 4.17 +0.65 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 3.51 +0.53 44 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 2.96 +0.50 44 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 2.45 +0.33 44 0 64 0
29SEP26 72.50 C 0.00 0.00 0.00 2.06 +0.31 44 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 1.71 +0.24 44 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.42 +0.22 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.17 +0.17 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 0.95 +0.15 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.78 +0.11 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.65 +0.10 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.52 +0.05 43 50 78 +50
29SEP26 92.50 C 0.00 0.00 0.00 0.45 +0.07 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.36 +0.05 43 50 560 +50
29SEP26 97.50 C 0.00 0.00 0.00 0.31 +0.05 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.25 +0.04 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 15.44 +1.34 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.23 +1.81 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.55 +1.78 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.91 +1.77 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.06 +1.46 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.53 +1.41 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.75 +1.03 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.58 +1.56 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.82 +1.10 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 9.58 +1.01 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.52 +0.99 44 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 7.63 +1.02 45 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 6.59 +0.80 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 5.90 +0.95 45 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 5.13 +0.65 44 0 21 0
30DEC26 67.50 C 0.00 0.00 0.00 4.54 +0.61 45 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 3.99 +0.56 45 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 3.48 +0.53 44 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 3.04 +0.43 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.67 +0.43 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.31 +0.34 44 0 543 0
30DEC26 82.50 C 0.00 0.00 0.00 1.98 +0.33 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.72 +0.28 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.50 +0.24 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.31 +0.20 44 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 16.74 +1.43 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.39 +1.84 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.64 +1.70 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.17 +1.53 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.46 +1.40 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.03 +1.56 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.44 +1.47 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.67 +1.05 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.23 +1.12 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.03 +1.07 45 0 85 0
30MAR27 55.00 C 0.00 0.00 0.00 9.93 +0.96 45 0 97 0
30MAR27 57.50 C 0.00 0.00 0.00 9.02 +0.96 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.14 +0.90 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.36 +0.91 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.62 +0.81 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.97 +0.67 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.36 +0.61 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.82 +0.55 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.34 +0.55 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.86 +0.44 45 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 3.50 +0.43 45 0 1 0
TOTAL CALL 2,361 29,651 +228
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 271 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.10 45 0 290 0
30MAR26 50.00 P 0.11 0.11 0.11 0.04 -0.20 43 2 606 -2
30MAR26 52.50 P 0.40 0.46 0.30 0.31 -0.69 42 94 966 +55
30MAR26 55.00 P 1.20 1.60 1.07 1.28 -1.26 44 112 556 -66
30MAR26 57.50 P 3.25 3.25 3.25 3.11 -1.63 47 20 969 0
30MAR26 60.00 P 5.31 5.37 5.31 5.32 -1.78 41 4 1,058 -1
30MAR26 62.50 P 7.60 7.60 7.60 7.80 -2.07 0 1 1,194 0
30MAR26 65.00 P 10.10 10.30 10.10 10.52 -1.58 102 16 516 0
30MAR26 67.50 P 0.00 0.00 0.00 12.91 -1.93 103 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 15.53 -1.91 134 0 1,211 0
30MAR26 72.50 P 0.00 0.00 0.00 17.82 -1.78 106 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 20.41 -1.86 143 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.03 -1.81 175 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 25.52 -1.70 186 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 27.80 -1.83 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.52 -1.82 210 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 33.02 -1.65 221 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 35.30 -2.04 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 37.80 -1.97 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 40.56 -1.71 257 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 43.02 -1.75 259 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 45.56 -1.83 275 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 48.04 -1.56 280 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 50.52 -1.82 285 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 52.91 -1.97 267 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 55.53 -1.79 304 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 58.14 -1.70 331 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 60.56 -1.78 325 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 63.17 -1.67 351 0 0 0
29APR26 42.00 P 0.20 0.20 0.20 0.06 -0.08 43 20 64 +20
29APR26 43.00 P 0.00 0.00 0.00 0.09 -0.12 43 0 41 0
29APR26 44.00 P 0.00 0.00 0.00 0.14 -0.16 43 0 42 0
29APR26 45.00 P 0.40 0.40 0.40 0.21 -0.21 43 15 76 +15
29APR26 46.00 P 0.00 0.00 0.00 0.30 -0.27 43 0 65 0
29APR26 47.00 P 0.62 0.62 0.58 0.42 -0.36 43 32 96 -8
29APR26 48.00 P 0.73 0.86 0.69 0.58 -0.45 43 5 125 -2
29APR26 49.00 P 0.94 0.97 0.94 0.78 -0.54 43 3 175 +2
29APR26 50.00 P 1.21 1.21 1.21 1.04 -0.62 43 14 678 +14
29APR26 52.50 P 1.85 2.08 1.85 1.84 -0.86 43 83 686 +59
29APR26 55.00 P 3.00 3.39 3.00 3.09 -1.01 44 910 1,610 +544
29APR26 57.50 P 5.04 5.04 5.04 4.63 -1.19 44 6 470 0
29APR26 60.00 P 0.00 0.00 0.00 6.50 -1.31 46 0 3,699 0
29APR26 62.50 P 0.00 0.00 0.00 8.49 -1.54 46 0 436 0
29APR26 65.00 P 10.47 10.47 10.47 10.89 -1.49 51 1 126 +1
29APR26 67.50 P 0.00 0.00 0.00 13.30 -1.80 56 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 15.79 -1.65 63 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 17.82 -2.21 46 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 20.41 -2.26 59 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.03 -2.07 70 0 17 0
29APR26 80.00 P 0.00 0.00 0.00 25.52 -1.76 75 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 27.94 -1.83 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 30.52 -1.82 84 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 33.05 -2.12 90 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 35.30 -2.04 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 37.87 -1.94 85 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 40.56 -2.08 102 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 43.02 -1.75 104 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 45.56 -1.84 110 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 48.06 -2.00 114 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 50.52 -2.13 114 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 52.91 -1.97 109 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 55.53 -1.79 122 0 0 0
28MAY26 42.00 P 0.45 0.45 0.45 0.29 -0.15 44 5 20 +4
28MAY26 43.00 P 0.00 0.00 0.00 0.39 -0.20 44 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.51 -0.24 44 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.67 -0.28 44 0 114 0
28MAY26 46.00 P 1.02 1.02 1.02 0.85 -0.34 44 15 124 -15
28MAY26 47.00 P 0.00 0.00 0.00 1.06 -0.40 44 0 208 0
28MAY26 48.00 P 0.00 0.00 0.00 1.32 -0.46 44 0 127 0
28MAY26 49.00 P 0.00 0.00 0.00 1.59 -0.54 44 0 67 0
28MAY26 50.00 P 1.90 1.90 1.85 1.94 -0.60 44 4 204 -2
28MAY26 52.50 P 2.84 3.00 2.84 2.92 -0.80 44 58 247 0
28MAY26 55.00 P 4.04 4.24 4.04 4.19 -0.92 45 3 669 +1
28MAY26 57.50 P 0.00 0.00 0.00 5.68 -1.10 45 0 416 0
28MAY26 60.00 P 7.19 7.19 7.19 7.45 -1.05 46 1 237 0
28MAY26 62.50 P 0.00 0.00 0.00 9.04 -1.79 43 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 11.49 -1.47 49 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 13.73 -1.65 51 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.02 -1.77 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.43 -1.76 56 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 20.67 -2.07 54 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 23.05 -2.24 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.53 -2.07 58 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 27.94 -2.04 58 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.52 -2.09 65 0 0 0
29JUN26 42.00 P 0.80 0.80 0.80 0.60 -0.27 42 1 31 +1
29JUN26 43.00 P 0.00 0.00 0.00 0.76 -0.32 42 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.94 -0.37 42 0 30 0
29JUN26 45.00 P 1.28 1.35 1.28 1.15 -0.43 42 30 95 +1
29JUN26 46.00 P 0.00 0.00 0.00 1.39 -0.49 42 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 1.67 -0.55 42 0 191 0
29JUN26 48.00 P 0.00 0.00 0.00 1.98 -0.60 42 0 113 0
29JUN26 49.00 P 2.61 2.61 2.61 2.33 -0.62 43 15 299 0
29JUN26 50.00 P 0.00 0.00 0.00 2.70 -0.66 43 0 307 0
29JUN26 52.50 P 0.00 0.00 0.00 3.80 -0.76 43 0 316 0
29JUN26 55.00 P 0.00 0.00 0.00 5.00 -1.00 42 0 535 0
29JUN26 57.50 P 0.00 0.00 0.00 6.59 -1.05 42 0 967 0
29JUN26 60.00 P 8.65 8.65 8.65 7.95 -1.82 39 15 3,206 -15
29JUN26 62.50 P 0.00 0.00 0.00 10.29 -1.49 44 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 11.87 -2.06 40 0 902 0
29JUN26 67.50 P 0.00 0.00 0.00 14.42 -1.76 45 0 161 0
29JUN26 70.00 P 0.00 0.00 0.00 16.21 -2.29 40 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 18.66 -2.07 43 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 20.93 -2.18 42 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 23.45 -2.07 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 25.68 -2.27 40 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 28.14 -2.05 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 30.65 -2.01 45 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 33.33 -1.98 55 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 35.44 -2.37 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 38.27 -1.97 59 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 40.72 -2.13 60 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 43.41 -1.50 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 45.64 -2.04 61 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 48.08 -2.21 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 50.52 -2.25 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 52.91 -2.05 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 55.53 -1.93 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 58.14 -1.78 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.69 -0.44 44 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.98 -0.44 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.26 -0.48 44 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 2.57 -0.51 44 0 3 0
29SEP26 46.00 P 3.07 3.07 3.07 2.93 -0.51 44 15 41 +15
29SEP26 47.00 P 0.00 0.00 0.00 3.28 -0.53 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.67 -0.58 44 0 89 0
29SEP26 49.00 P 0.00 0.00 0.00 4.02 -0.69 44 0 302 0
29SEP26 50.00 P 4.57 4.57 4.57 4.55 -0.59 44 2 1,736 -2
29SEP26 52.50 P 5.94 5.94 5.94 5.57 -0.88 43 15 257 0
29SEP26 55.00 P 0.00 0.00 0.00 6.88 -1.21 43 0 297 0
29SEP26 57.50 P 0.00 0.00 0.00 8.58 -0.87 44 0 197 0
29SEP26 60.00 P 10.43 10.43 10.43 10.23 -1.18 44 10 914 -10
29SEP26 62.50 P 0.00 0.00 0.00 12.15 -1.14 46 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 13.75 -1.48 44 0 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 15.80 -1.52 45 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 17.88 -1.42 46 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 19.74 -1.86 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 22.04 -1.80 45 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 24.29 -1.85 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 26.66 -1.77 47 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 28.78 -1.97 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 31.02 -2.13 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 33.68 -1.86 48 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.82 -2.14 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.31 -2.09 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.98 -1.97 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.41 -1.87 52 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 45.75 -2.03 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 48.21 -2.08 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.55 -2.22 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.91 -2.31 42 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.80 -1.88 58 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.14 -2.04 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.69 -0.40 44 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.00 -0.45 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.37 -0.43 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.63 -0.54 44 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.99 -0.57 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 4.52 -0.47 45 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.89 -0.55 44 0 31 0
30DEC26 49.00 P 0.00 0.00 0.00 5.19 -0.68 43 0 2 0
30DEC26 50.00 P 5.94 5.94 5.94 5.62 -0.76 43 15 170 +1
30DEC26 52.50 P 0.00 0.00 0.00 7.00 -0.69 44 0 99 0
30DEC26 55.00 P 0.00 0.00 0.00 8.17 -0.93 43 0 825 0
30DEC26 57.50 P 0.00 0.00 0.00 9.86 -0.83 44 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 11.48 -0.91 44 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 13.21 -1.36 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 15.32 -0.96 46 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 16.78 -1.46 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 18.76 -1.50 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 20.75 -1.64 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 22.78 -1.93 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.86 -1.83 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.21 -1.77 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.26 -1.93 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.55 -1.97 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.10 -1.74 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.45 -1.77 46 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.54 -0.42 45 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 3.88 -0.47 45 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 4.23 -0.52 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 4.60 -0.56 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 4.99 -0.59 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.34 -0.69 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.76 -0.66 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.27 -0.60 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.75 -0.62 44 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 7.90 -0.88 43 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 9.38 -0.87 44 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 10.99 -0.73 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.59 -0.83 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 14.30 -0.91 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 15.78 -1.36 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.69 -1.43 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.66 -1.21 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.62 -1.48 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.58 -1.46 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.61 -1.55 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.73 -1.83 43 0 0 0
TOTAL PUT 1,542 38,049 +610
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.10
30MAR26 12.50 C 0.00 0.00 0.00 7.60 +0.41 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.10 +0.41 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.60 +0.41 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.10 +0.41 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.60 +0.41 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.11 +0.41 101 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.60 +0.41 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.10 +0.41 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.61 +0.42 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.11 +0.42 60 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.61 +0.42 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.11 +0.42 41 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.61 +0.40 32 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.13 +0.35 32 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.67 +0.23 28 0 91 0
30MAR26 20.00 C 0.00 0.00 0.00 0.35 +0.15 31 0 494 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 830 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 444 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 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 83 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.15 +0.43 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.66 +0.45 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.12 +0.39 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.61 +0.37 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.16 +0.40 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.68 +0.38 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.23 +0.36 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.80 +0.32 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.42 +0.29 29 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.08 +0.24 29 0 109 0
29APR26 20.00 C 0.00 0.00 0.00 0.79 +0.20 28 0 452 0
29APR26 21.00 C 0.41 0.41 0.33 0.39 +0.12 29 38 194 -25
29APR26 22.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 181 0
29APR26 23.00 C 0.06 0.06 0.06 0.06 +0.02 28 15 48 +1
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.16 - 0 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 4.68 +0.44 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.20 +0.46 29 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.65 +0.34 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.24 +0.39 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.79 +0.37 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.36 +0.34 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.97 +0.32 27 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.61 +0.29 27 0 68 0
28MAY26 19.50 C 1.15 1.15 1.15 1.31 +0.29 28 16 151 +16
28MAY26 20.00 C 0.00 0.00 0.00 1.02 +0.22 27 0 175 0
28MAY26 21.00 C 0.62 0.62 0.48 0.59 +0.15 27 68 266 +68
28MAY26 22.00 C 0.00 0.00 0.00 0.31 +0.07 27 0 108 0
28MAY26 23.00 C 0.00 0.00 0.00 0.16 +0.05 27 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 45 0
28MAY26 25.00 C 0.05 0.05 0.05 0.04 +0.02 28 150 297 +150
28MAY26 26.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.62 +0.41 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.20 +0.47 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.72 +0.47 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.21 +0.44 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.76 +0.47 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.25 +0.42 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.68 +0.33 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.24 +0.34 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.88 +0.40 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.47 +0.39 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.09 +0.37 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.74 +0.34 27 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.48 +0.33 28 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.19 +0.28 28 0 268 0
29JUN26 21.00 C 0.80 0.80 0.80 0.75 +0.22 27 15 385 +15
29JUN26 22.00 C 0.50 0.50 0.50 0.45 +0.16 27 15 318 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.25 +0.10 27 0 60 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 +0.06 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.69 +0.48 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.20 +0.47 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.72 +0.47 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.26 +0.48 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.76 +0.44 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.25 +0.38 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.73 +0.31 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.30 +0.30 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.95 +0.34 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.56 +0.31 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.21 +0.28 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 1.89 +0.26 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.66 +0.24 27 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.39 +0.20 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 0.98 +0.16 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 0.68 +0.13 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 +0.09 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.30 +0.06 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.26 +0.43 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.76 +0.37 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.26 +0.28 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.84 +0.33 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.45 +0.32 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.09 +0.31 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.74 +0.29 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.42 +0.26 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.14 +0.19 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.93 +0.22 26 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.69 +0.20 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.29 +0.17 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 0.97 +0.13 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.72 +0.10 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.53 +0.08 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 +0.07 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.26 - 25 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 4.80 +0.29 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.40 +0.28 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.02 +0.37 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.67 +0.38 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.34 +0.37 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.02 +0.35 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.73 +0.32 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.40 +0.18 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.22 +0.23 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.99 +0.22 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.59 +0.19 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.26 +0.16 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.98 +0.12 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.76 +0.10 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.58 +0.07 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.45 +0.07 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
TOTAL CALL 317 6,897 +240
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.07 31 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 -0.14 32 0 258 0
30MAR26 20.00 P 0.00 0.00 0.00 0.25 -0.25 32 0 285 0
30MAR26 21.00 P 0.92 0.92 0.92 0.96 -0.38 35 15 339 +15
30MAR26 22.00 P 0.00 0.00 0.00 1.96 -0.39 58 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 2.90 -0.42 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.97 -0.43 100 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.96 -0.36 114 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.91 -0.49 101 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.93 -0.47 130 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.93 -0.47 143 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.93 -0.47 156 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.91 -0.49 148 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.91 -0.49 158 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 P 0.06 0.07 0.06 0.01 -0.01 30 184 202 +184
29APR26 17.00 P 0.08 0.08 0.08 0.02 -0.02 29 92 118 +92
29APR26 17.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 108 0
29APR26 18.00 P 0.14 0.14 0.14 0.09 -0.06 29 8 75 0
29APR26 18.50 P 0.00 0.00 0.00 0.16 -0.10 29 0 62 0
29APR26 19.00 P 0.32 0.35 0.32 0.28 -0.14 29 6 77 +6
29APR26 19.50 P 0.47 0.50 0.47 0.45 -0.16 29 8 117 +8
29APR26 20.00 P 0.00 0.00 0.00 0.65 -0.20 29 0 307 0
29APR26 21.00 P 0.00 0.00 0.00 1.27 -0.28 30 0 356 0
29APR26 22.00 P 0.00 0.00 0.00 2.02 -0.37 28 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.93 -0.40 29 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 4.01 -0.42 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.97 -0.45 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.97 -0.45 54 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.97 -0.43 60 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.97 -0.45 66 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.97 -0.43 71 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.97 -0.43 76 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.97 -0.43 81 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 16.50 P 0.10 0.10 0.10 0.04 -0.02 28 5 35 +5
28MAY26 17.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.11 -0.05 27 0 90 0
28MAY26 18.00 P 0.00 0.00 0.00 0.19 -0.07 27 0 161 0
28MAY26 18.50 P 0.33 0.39 0.33 0.30 -0.10 27 30 174 +15
28MAY26 19.00 P 0.52 0.52 0.52 0.44 -0.14 27 15 60 0
28MAY26 19.50 P 0.69 0.74 0.65 0.63 -0.15 28 45 114 0
28MAY26 20.00 P 0.00 0.00 0.00 0.83 -0.21 27 0 197 0
28MAY26 21.00 P 0.00 0.00 0.00 1.41 -0.28 27 0 170 0
28MAY26 22.00 P 0.00 0.00 0.00 2.14 -0.34 27 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.99 -0.38 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 4.04 -0.39 36 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.97 -0.45 37 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.97 -0.45 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.97 -0.43 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.97 -0.45 51 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.97 -0.43 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.97 -0.43 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.97 -0.43 62 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 32 0
29JUN26 16.00 P 0.15 0.15 0.15 0.10 -0.01 27 5 30 +5
29JUN26 16.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 13 0
29JUN26 17.00 P 0.34 0.34 0.34 0.24 -0.03 27 5 35 -3
29JUN26 17.50 P 0.00 0.00 0.00 0.35 -0.05 27 0 33 0
29JUN26 18.00 P 0.00 0.00 0.00 0.50 -0.06 28 0 29 0
29JUN26 18.50 P 0.00 0.00 0.00 0.68 -0.09 28 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.87 -0.15 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.10 -0.20 27 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 1.37 -0.16 26 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 2.04 -0.27 26 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.84 -0.30 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.81 -0.32 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.67 -0.41 31 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.60 -0.44 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.53 -0.49 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.57 -0.43 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.52 -0.46 33 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.48 -0.49 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.53 -0.42 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.45 -0.50 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.05 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 -0.07 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 -0.08 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 -0.10 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.61 -0.12 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.79 -0.13 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.98 -0.14 26 0 0 0
29SEP26 19.00 P 1.25 1.25 1.25 1.22 -0.13 26 1 1 +1
29SEP26 19.50 P 0.00 0.00 0.00 1.43 -0.18 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.68 -0.22 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.35 -0.28 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.17 -0.32 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.99 -0.36 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.84 -0.31 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.76 -0.32 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.72 -0.32 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.69 -0.31 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.52 -0.46 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.48 -0.49 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.53 -0.42 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.45 -0.50 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.05 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 -0.07 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 -0.09 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.52 -0.10 26 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 -0.11 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 -0.12 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 -0.12 26 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 1.17 -0.16 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.40 -0.16 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.62 -0.21 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.89 -0.23 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.52 -0.32 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.31 -0.27 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.09 -0.29 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.94 -0.29 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.83 -0.28 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.74 -0.33 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.69 -0.31 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.53 -0.45 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.64 -0.40 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.58 -0.37 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.45 -0.50 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 - 26 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.42 -0.08 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 -0.09 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 -0.11 26 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 -0.10 26 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 -0.14 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.14 -0.15 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.34 -0.16 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.57 -0.17 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.81 -0.20 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.08 -0.21 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.70 -0.30 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.44 -0.27 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.19 -0.29 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.00 -0.32 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.88 -0.31 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.78 -0.32 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.69 -0.36 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.68 -0.30 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.64 -0.40 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.62 -0.33 31 0 0 0
TOTAL PUT 419 6,623 +328
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 0.58 +0.01 397 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.53 +0.01 355 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.48 +0.01 316 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.43 +0.01 280 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.38 +0.01 246 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.33 +0.01 213 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.28 +0.01 183 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.23 +0.01 153 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.18 +0.01 124 0 20 0
30MAR26 1.00 C 0.14 0.14 0.14 0.13 +0.01 95 8 349 0
30MAR26 1.05 C 0.00 0.00 0.00 0.08 0.00 66 0 297 0
30MAR26 1.10 C 0.06 0.06 0.06 0.05 0.00 75 8 509 +8
30MAR26 1.15 C 0.05 0.05 0.05 0.03 +0.01 81 12 132 0
30MAR26 1.20 C 0.03 0.03 0.03 0.02 +0.01 92 500 668 +463
30MAR26 1.25 C 0.00 0.00 0.00 0.01 0.00 91 0 199 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 111 0 554 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 130 0 473 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 147 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 163 0 1,014 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 178 0 2,872 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 192 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 206 0 402 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 219 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 231 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 243 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 254 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 265 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 276 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 286 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 295 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 314 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 331 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 347 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 377 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 391 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 417 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 441 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 452 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 462 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.23 +0.01 73 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.21 +0.02 76 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.18 +0.01 73 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.16 +0.01 74 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.14 +0.01 73 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.13 +0.02 76 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.11 +0.01 74 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 +0.02 76 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 +0.02 77 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 +0.02 77 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 +0.02 77 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 +0.02 76 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 +0.02 74 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 +0.02 72 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 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 71 0 0 0
TOTAL CALL 528 12,042 +471
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 248 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 215 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 184 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 155 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 125 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 97 0 431 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 -0.01 67 0 206 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 76 0 994 0
30MAR26 1.15 P 0.00 0.00 0.00 0.05 0.00 62 0 896 0
30MAR26 1.20 P 0.00 0.00 0.00 0.10 0.00 93 0 477 0
30MAR26 1.25 P 0.00 0.00 0.00 0.14 0.00 92 0 184 0
30MAR26 1.30 P 0.00 0.00 0.00 0.19 0.00 112 0 360 0
30MAR26 1.35 P 0.00 0.00 0.00 0.23 -0.01 0 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 0.00 0 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.34 +0.01 165 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.38 0.00 0 0 752 0
30MAR26 1.55 P 0.00 0.00 0.00 0.43 0.00 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.48 -0.01 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.53 0.00 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.63 0.00 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.68 0.00 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.73 0.00 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.78 0.00 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.88 0.00 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.18 0.00 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.28 0.00 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.08 0.00 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.11 +0.02 76 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.13 +0.01 75 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.16 +0.02 76 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 +0.02 77 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 +0.02 77 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 +0.01 75 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 +0.01 73 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 +0.01 75 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 +0.01 76 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 +0.01 76 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.44 +0.01 76 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.48 +0.01 75 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.52 +0.01 73 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.57 +0.01 77 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.61 +0.01 74 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 +0.01 78 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 +0.01 74 0 0 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 0.84 0.00 72 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.89 0.00 75 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.99 +0.01 80 0 0 0
TOTAL PUT 0 6,423 0
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$ 86.95
30MAR26 45.00 C 0.00 0.00 0.00 41.97 +0.75 183 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.97 +0.75 176 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.97 +0.75 169 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.97 +0.75 162 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 37.97 +0.75 155 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.97 +0.75 149 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.47 +0.75 131 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.97 +0.75 112 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.47 +0.75 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.97 +0.74 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 24.47 +0.74 0 0 5 0
30MAR26 65.00 C 0.00 0.00 0.00 21.97 +0.74 0 0 49 0
30MAR26 67.50 C 18.80 18.80 18.80 19.47 +0.74 0 10 27 0
30MAR26 70.00 C 0.00 0.00 0.00 17.10 +0.87 101 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 14.48 +0.75 56 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 11.98 +0.75 45 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 9.76 +1.03 72 0 109 0
30MAR26 80.00 C 0.00 0.00 0.00 6.98 +0.72 25 0 63 0
30MAR26 82.50 C 0.00 0.00 0.00 4.54 +0.66 27 0 46 0
30MAR26 85.00 C 0.00 0.00 0.00 2.31 +0.37 25 0 79 0
30MAR26 87.50 C 0.00 0.00 0.00 0.87 +0.10 27 0 61 0
30MAR26 90.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 0.00 28 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 39 0 11 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 41.00 +0.75 96 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 40.00 +0.75 91 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 39.05 +0.80 111 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 38.05 +0.80 107 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 37.00 +0.75 75 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 34.50 +0.75 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 32.00 +0.74 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.56 +0.80 81 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 27.01 +0.75 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.51 +0.74 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 22.01 +0.74 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 19.57 +0.80 53 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 17.10 +0.83 50 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 14.52 +0.74 0 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 12.04 +0.73 30 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 9.76 +0.85 36 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 7.27 +0.59 29 0 87 0
29APR26 82.50 C 0.00 0.00 0.00 5.05 +0.45 27 0 172 0
29APR26 85.00 C 3.26 3.46 3.26 3.39 +0.30 28 60 158 0
29APR26 87.50 C 1.94 1.94 1.77 2.14 +0.17 29 61 147 +16
29APR26 90.00 C 1.21 1.21 1.21 1.33 +0.06 29 15 189 0
29APR26 92.50 C 0.00 0.00 0.00 0.79 +0.04 30 0 285 0
29APR26 95.00 C 0.00 0.00 0.00 0.44 +0.01 29 0 72 0
29APR26 97.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 50 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 0.00 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 34.50 +0.74 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.00 +0.74 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.56 +0.80 68 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.01 +0.75 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.51 +0.74 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.01 +0.74 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.57 +0.80 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.10 +0.82 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.52 +0.73 26 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 12.04 +0.70 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.76 +0.75 30 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 7.41 +0.51 27 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 5.32 +0.33 25 0 24 0
28MAY26 85.00 C 0.00 0.00 0.00 3.87 +0.25 26 0 34 0
28MAY26 87.50 C 0.00 0.00 0.00 2.76 +0.14 27 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 1.95 +0.04 27 0 6 0
28MAY26 92.50 C 0.00 0.00 0.00 1.36 +0.04 27 0 131 0
28MAY26 95.00 C 0.00 0.00 0.00 0.90 +0.01 27 0 130 0
28MAY26 97.50 C 0.00 0.00 0.00 0.59 +0.01 27 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.37 0.00 27 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 10 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.00 +0.75 75 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.00 +0.75 72 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.05 +0.80 80 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.05 +0.80 77 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.00 +0.75 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.50 +0.74 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.00 +0.74 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.56 +0.80 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.01 +0.75 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.51 +0.74 38 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 22.01 +0.74 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.57 +0.80 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.10 +0.82 36 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 14.52 +0.73 23 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 12.07 +0.70 25 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 9.76 +0.64 26 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 7.63 +0.48 25 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.77 +0.28 24 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 4.45 +0.26 25 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 3.37 +0.20 25 0 40 0
29JUN26 90.00 C 0.00 0.00 0.00 2.53 +0.14 25 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 1.87 +0.08 25 0 15 0
29JUN26 95.00 C 1.46 1.46 1.46 1.37 +0.08 26 6 57 +6
29JUN26 97.50 C 0.00 0.00 0.00 0.96 +0.05 26 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.66 +0.03 25 0 30 0
29JUN26 102.50 C 0.00 0.00 0.00 0.45 +0.02 26 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.19 0.00 25 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.00 +0.75 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.00 +0.75 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.05 +0.80 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.05 +0.80 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.00 +0.75 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.50 +0.74 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.00 +0.74 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.56 +0.80 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.01 +0.75 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.51 +0.74 31 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 22.01 +0.74 0 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 19.57 +0.80 29 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 17.10 +0.79 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.67 +0.68 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.51 +0.59 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.62 +0.49 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.99 +0.41 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.55 +0.56 24 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 6.09 +0.28 24 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 5.00 +0.22 24 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 4.10 +0.22 24 0 0 0
29SEP26 92.50 C 2.94 2.94 2.94 3.33 +0.17 24 6 6 +6
29SEP26 95.00 C 0.00 0.00 0.00 2.66 +0.12 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.10 +0.09 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.67 +0.09 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.31 +0.06 24 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 1.00 +0.04 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.80 +0.04 24 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.00 +0.75 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.00 +0.75 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.05 +0.80 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.05 +0.80 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.00 +0.75 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.50 +0.74 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.00 +0.74 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.56 +0.80 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.01 +0.75 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.51 +0.74 0 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 22.01 +0.74 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.57 +0.73 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 17.21 +0.90 22 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 15.10 +0.76 22 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 13.20 +0.47 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.50 +0.43 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.95 +0.39 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.54 +0.58 22 0 0 0
30DEC26 85.00 C 6.70 6.70 6.70 7.04 +0.26 22 2 2 0
30DEC26 87.50 C 0.00 0.00 0.00 5.95 +0.23 22 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 5.01 +0.20 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 4.18 +0.16 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.44 +0.12 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.85 +0.10 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.33 +0.07 22 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 1.89 +0.07 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.54 +0.05 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.26 +0.03 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.02 +0.02 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.56 +0.80 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.01 +0.75 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.51 +0.72 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.08 +0.66 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.85 +0.58 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.57 +0.55 20 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.96 +0.51 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.19 +0.45 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.53 +0.39 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.02 +0.38 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.65 +0.60 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.13 +0.26 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.04 +0.25 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.07 +0.20 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.17 +0.15 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.43 +0.14 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.75 +0.10 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.18 +0.10 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.68 +0.07 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.24 +0.06 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.94 +0.04 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.60 +0.03 22 0 0 0
TOTAL CALL 160 4,132 +28
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 200 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 142 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 172 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 71 0
30MAR26 82.50 P 0.13 0.14 0.12 0.07 -0.10 28 12 313 0
30MAR26 85.00 P 0.40 0.40 0.40 0.40 -0.36 27 6 93 0
30MAR26 87.50 P 1.50 1.50 1.50 1.46 -0.61 29 40 116 +25
30MAR26 90.00 P 0.00 0.00 0.00 3.35 -0.74 31 0 5 0
30MAR26 92.50 P 0.00 0.00 0.00 5.57 -0.75 28 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 8.05 -0.75 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.55 -0.75 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.05 -0.75 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.55 -1.14 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.39 -0.79 108 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.90 -0.80 119 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.27 -1.02 117 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.14 -0.08 29 0 70 0
29APR26 75.00 P 0.00 0.00 0.00 0.34 -0.14 30 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 0.70 -0.22 30 0 121 0
29APR26 80.00 P 1.39 1.39 1.39 1.25 -0.34 29 15 100 +15
29APR26 82.50 P 2.15 2.15 2.10 2.11 -0.43 29 70 103 0
29APR26 85.00 P 0.00 0.00 0.00 3.32 -0.63 29 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 4.93 -0.58 31 0 76 0
29APR26 90.00 P 0.00 0.00 0.00 6.79 -0.65 32 0 3 0
29APR26 92.50 P 0.00 0.00 0.00 8.60 -0.72 29 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 10.81 -0.73 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.13 -0.74 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.93 -0.70 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.33 -0.72 43 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.77 -0.72 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.14 -0.98 45 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.44 -1.19 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.08 -0.04 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.18 -0.08 27 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.37 -0.13 27 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.68 -0.22 27 0 2 0
28MAY26 77.50 P 0.00 0.00 0.00 1.18 -0.30 27 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 1.90 -0.38 27 0 92 0
28MAY26 82.50 P 0.00 0.00 0.00 2.85 -0.43 27 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 4.06 -0.51 27 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 5.56 -0.53 28 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 7.32 -0.59 28 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.04 -0.71 27 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 11.12 -0.73 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.34 -0.74 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.07 -0.66 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.42 -0.68 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.79 -0.71 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.25 -0.87 38 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.45 -1.18 28 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 27 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 -0.05 25 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.33 -0.09 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.59 -0.14 25 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 1.00 -0.19 26 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 1.58 -0.27 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.36 -0.36 26 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 3.33 -0.44 26 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 4.54 -0.49 26 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 5.97 -0.53 26 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 7.68 -0.57 26 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 9.41 -0.63 25 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.41 -0.67 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.72 -0.53 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.13 -0.65 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.44 -0.67 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.79 -0.71 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.25 -0.87 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.45 -1.18 25 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 0.00 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 -0.05 24 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 -0.07 24 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.59 -0.11 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.92 -0.14 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.37 -0.19 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.97 -0.23 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.72 -0.28 25 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.63 -0.35 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.72 -0.41 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.98 -0.48 25 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 7.40 -0.54 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 8.76 -0.53 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.48 -0.58 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.32 -0.63 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.71 -0.68 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.87 -0.69 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.12 -0.72 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.45 -0.70 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.78 -0.65 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.09 -0.68 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 23 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 0.03 -0.01 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.03 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 -0.04 22 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.34 -0.06 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.54 -0.09 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.85 -0.13 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.24 -0.18 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.75 -0.23 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.38 -0.30 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.18 -0.33 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.14 -0.37 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 5.24 -0.44 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.49 -0.50 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.90 -0.54 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.21 -0.56 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.87 -0.61 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.65 -0.64 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.02 -0.68 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.10 -0.71 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.29 -0.72 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.58 -0.74 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.84 -0.85 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.09 -1.04 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.35 -0.07 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.54 -0.10 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.81 -0.13 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.19 -0.18 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.66 -0.21 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.25 -0.24 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.96 -0.30 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.79 -0.37 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.77 -0.39 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.91 -0.44 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.16 -0.51 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.57 -0.52 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.12 -0.58 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.42 -0.61 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.19 -0.62 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.03 -1.14 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.10 -1.10 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.29 -1.06 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.58 -0.74 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.84 -0.85 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.09 -1.04 24 0 0 0
TOTAL PUT 143 3,191 +40
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$ 505.50
27MAR26 380.00 C 0.00 0.00 0.00 125.55 -10.16 0 0 0 0
27MAR26 390.00 C 0.00 0.00 0.00 115.56 -10.15 106 0 0 0
27MAR26 400.00 C 0.00 0.00 0.00 105.56 -10.15 94 0 0 0
27MAR26 410.00 C 0.00 0.00 0.00 95.56 -10.16 82 0 0 0
27MAR26 420.00 C 0.00 0.00 0.00 85.50 -10.22 0 0 0 0
27MAR26 430.00 C 0.00 0.00 0.00 75.51 -10.22 0 0 0 0
27MAR26 440.00 C 0.00 0.00 0.00 65.52 -10.23 0 0 0 0
27MAR26 450.00 C 0.00 0.00 0.00 55.55 -10.22 0 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 45.62 -10.00 53 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 35.72 -10.02 49 0 26 0
27MAR26 480.00 C 41.50 41.50 24.00 26.12 -10.17 47 2 33 +1
27MAR26 490.00 C 28.42 28.85 15.00 16.86 -9.85 42 37 222 +6
27MAR26 500.00 C 20.00 20.00 7.50 9.20 -7.86 40 1,612 2,333 +960
27MAR26 510.00 C 12.75 13.60 3.10 4.15 -5.64 40 8,034 5,041 +3,146
27MAR26 520.00 C 6.50 6.85 1.20 1.82 -3.04 44 6,553 4,112 +1,410
27MAR26 530.00 C 2.55 2.99 0.50 0.87 -1.14 49 4,075 4,379 +202
27MAR26 540.00 C 1.10 1.40 0.22 0.44 -0.24 54 2,293 2,022 -637
27MAR26 550.00 C 0.35 0.35 0.17 0.24 +0.06 59 29 4,277 -9
27MAR26 560.00 C 0.13 0.27 0.11 0.14 +0.10 64 82 399 +2
27MAR26 570.00 C 0.01 0.01 0.01 0.08 +0.07 68 6 268 -6
27MAR26 580.00 C 0.01 0.01 0.01 0.06 +0.05 74 200 1,118 +200
27MAR26 590.00 C 0.00 0.00 0.00 0.04 +0.03 78 0 107 0
27MAR26 600.00 C 0.00 0.00 0.00 0.03 +0.02 83 0 383 0
27MAR26 610.00 C 0.00 0.00 0.00 0.02 +0.01 87 0 161 0
27MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 89 0 115 0
27MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
27MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
27MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
27MAR26 660.00 C 0.01 0.01 0.01 0.01 0.00 113 100 125 +100
27MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 185.54 -9.78 0 0 1,944 0
30MAR26 330.00 C 0.00 0.00 0.00 175.57 -9.87 0 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 165.57 -9.80 0 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 155.57 -9.74 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 145.57 -10.03 0 0 122 0
30MAR26 370.00 C 134.50 134.50 134.50 135.59 -9.86 0 8 36 -2
30MAR26 380.00 C 0.00 0.00 0.00 125.60 -10.48 0 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 115.58 -10.13 0 2 5 0
30MAR26 400.00 C 105.00 105.00 105.00 105.64 -10.07 0 12 615 +11
30MAR26 410.00 C 0.00 0.00 0.00 95.65 -10.07 55 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 85.65 -10.07 45 0 1,598 0
30MAR26 430.00 C 82.00 82.00 82.00 75.66 -10.07 45 1 870 -1
30MAR26 440.00 C 0.00 0.00 0.00 65.68 -10.07 43 0 617 0
30MAR26 450.00 C 59.69 59.69 58.00 55.73 -10.04 42 5 383 -4
30MAR26 460.00 C 0.00 0.00 0.00 45.87 -9.75 40 0 222 0
30MAR26 470.00 C 35.50 35.50 35.50 36.21 -9.53 39 1 621 -1
30MAR26 480.00 C 0.00 0.00 0.00 26.41 -9.88 32 0 1,517 0
30MAR26 490.00 C 20.93 20.93 16.93 18.12 -9.59 34 146 1,338 -86
30MAR26 500.00 C 22.80 22.80 9.48 11.09 -8.04 33 3,197 5,293 +542
30MAR26 510.00 C 14.75 15.00 4.80 5.89 -5.74 33 3,240 7,443 +612
30MAR26 520.00 C 7.84 8.50 2.24 3.48 -3.09 37 3,963 14,951 +1,232
30MAR26 530.00 C 4.99 4.99 1.09 2.12 -1.14 40 4,177 14,531 +2,078
30MAR26 540.00 C 1.93 2.20 0.63 1.34 -0.05 44 2,670 7,458 -768
30MAR26 550.00 C 0.86 0.96 0.45 0.88 +0.38 48 910 13,598 -370
30MAR26 560.00 C 0.49 0.50 0.23 0.61 +0.46 51 1,092 18,007 +648
30MAR26 570.00 C 0.04 0.32 0.04 0.44 +0.40 55 1,450 28,162 +147
30MAR26 580.00 C 0.15 0.23 0.11 0.33 +0.32 59 253 20,849 +92
30MAR26 590.00 C 0.10 0.11 0.05 0.26 +0.25 62 307 27,153 -233
30MAR26 600.00 C 0.01 0.07 0.01 0.21 +0.20 66 372 21,876 -349
30MAR26 610.00 C 0.03 0.05 0.03 0.17 +0.16 69 96 8,624 -88
30MAR26 620.00 C 0.03 0.03 0.03 0.14 +0.13 73 8 16,758 -8
30MAR26 630.00 C 0.01 0.16 0.01 0.13 +0.12 77 16 16,722 -12
30MAR26 640.00 C 0.01 0.01 0.01 0.11 +0.10 80 1 12,666 -1
30MAR26 650.00 C 0.00 0.00 0.00 0.10 +0.09 84 0 20,896 0
30MAR26 660.00 C 0.01 0.01 0.01 0.09 +0.08 87 1 8,975 -1
30MAR26 670.00 C 0.01 0.01 0.01 0.08 +0.07 91 986 17,964 0
30MAR26 680.00 C 0.01 0.01 0.01 0.07 +0.06 93 1 7,885 0
30MAR26 690.00 C 0.05 0.05 0.05 0.06 +0.05 96 50 6,248 0
30MAR26 700.00 C 0.01 0.01 0.01 0.05 +0.04 98 15 9,896 -15
30MAR26 710.00 C 0.00 0.00 0.00 0.04 +0.03 100 0 2,132 0
30MAR26 720.00 C 0.00 0.00 0.00 0.03 +0.02 101 0 4,389 0
30MAR26 730.00 C 0.00 0.00 0.00 0.02 +0.01 101 0 3,557 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3,351 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4,262 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3,141 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,403 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 111 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 114 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5,442 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 131 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 139 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 142 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 144 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 147 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 150 0 2,216 0
02APR26 380.00 C 0.00 0.00 0.00 125.93 -10.15 84 0 0 0
02APR26 390.00 C 0.00 0.00 0.00 115.96 -9.75 79 0 0 0
02APR26 400.00 C 0.00 0.00 0.00 106.01 -9.70 74 0 0 0
02APR26 410.00 C 0.00 0.00 0.00 95.75 -9.97 48 0 0 0
02APR26 420.00 C 0.00 0.00 0.00 85.77 -10.87 46 0 0 0
02APR26 430.00 C 0.00 0.00 0.00 75.83 -9.90 45 0 0 0
02APR26 440.00 C 0.00 0.00 0.00 65.94 -9.81 44 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 56.15 -9.62 42 0 0 0
02APR26 460.00 C 0.00 0.00 0.00 46.57 -9.05 41 0 0 0
02APR26 470.00 C 0.00 0.00 0.00 37.32 -8.93 40 0 51 0
02APR26 480.00 C 0.00 0.00 0.00 28.83 -8.61 40 25 60 0
02APR26 490.00 C 31.00 31.00 18.74 21.17 -8.34 39 49 55 -19
02APR26 500.00 C 14.14 17.50 13.50 13.73 -7.66 35 30 167 +2
02APR26 510.00 C 16.00 17.00 7.50 8.48 -5.78 34 415 448 +189
02APR26 520.00 C 9.46 10.80 4.43 5.15 -3.67 35 626 418 +73
02APR26 530.00 C 5.90 6.50 2.59 2.95 -1.90 36 1,840 690 +349
02APR26 540.00 C 2.93 2.93 1.42 1.56 -0.73 36 42 292 +6
02APR26 550.00 C 2.00 2.00 0.90 0.88 -0.01 37 141 262 +20
02APR26 560.00 C 0.58 1.00 0.58 0.61 +0.34 40 12 155 +10
02APR26 570.00 C 0.70 0.70 0.35 0.44 +0.38 43 31 300 +18
02APR26 580.00 C 0.00 0.00 0.00 0.33 +0.32 46 0 169 0
02APR26 590.00 C 0.00 0.00 0.00 0.26 +0.25 49 0 1 0
02APR26 600.00 C 0.30 0.30 0.30 0.21 +0.20 52 5 13 0
02APR26 610.00 C 0.00 0.00 0.00 0.17 +0.16 55 0 0 0
02APR26 620.00 C 0.00 0.00 0.00 0.14 +0.13 57 0 5 0
02APR26 630.00 C 0.00 0.00 0.00 0.13 +0.12 61 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 127.13 -12.06 48 0 60 0
29APR26 390.00 C 0.00 0.00 0.00 117.35 -10.83 46 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 107.62 -9.09 44 0 2 0
29APR26 410.00 C 0.00 0.00 0.00 96.50 -11.64 0 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 87.49 -10.49 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 78.05 -9.69 35 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 68.84 -8.31 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 60.15 -7.89 34 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 51.49 -8.63 33 0 92 0
29APR26 470.00 C 42.30 42.30 42.30 43.59 -8.71 33 5 202 +5
29APR26 480.00 C 44.00 44.00 34.62 36.18 -7.89 33 37 262 +33
29APR26 490.00 C 30.00 30.00 30.00 28.81 -7.59 31 14 220 +2
29APR26 500.00 C 30.00 30.82 21.42 23.16 -6.15 31 592 4,605 +79
29APR26 510.00 C 23.66 25.59 16.40 17.80 -5.10 30 1,183 6,428 +58
29APR26 520.00 C 19.47 20.15 12.24 13.63 -3.97 30 1,322 8,856 +181
29APR26 530.00 C 13.90 15.00 9.20 10.20 -2.90 30 1,834 7,422 -427
29APR26 540.00 C 10.08 11.20 6.90 7.70 -1.71 31 1,483 4,271 +438
29APR26 550.00 C 8.20 8.64 5.12 5.90 -0.61 31 2,628 8,034 +1,120
29APR26 560.00 C 5.80 6.48 3.89 4.27 -0.05 31 1,310 12,121 +375
29APR26 570.00 C 4.50 4.98 2.95 3.05 +0.32 31 1,567 11,935 +259
29APR26 580.00 C 3.51 3.70 2.30 2.15 +0.51 32 767 5,662 +149
29APR26 590.00 C 2.66 2.66 2.05 1.49 +0.56 32 133 3,565 +25
29APR26 600.00 C 2.09 2.22 1.52 1.02 +0.53 32 1,294 11,177 +190
29APR26 610.00 C 1.59 1.59 1.31 0.69 +0.45 32 366 3,963 -136
29APR26 620.00 C 1.42 1.45 1.20 0.47 +0.36 32 42 6,995 -13
29APR26 630.00 C 1.06 1.06 0.97 0.30 +0.25 32 144 5,188 +35
29APR26 640.00 C 0.98 1.04 0.80 0.20 +0.18 32 53 3,443 -30
29APR26 650.00 C 0.70 0.75 0.70 0.14 +0.13 32 103 3,044 -3
29APR26 660.00 C 0.77 0.77 0.62 0.09 +0.08 32 10 2,359 0
29APR26 670.00 C 0.52 0.52 0.52 0.08 +0.07 34 16 1,732 0
29APR26 680.00 C 0.45 0.55 0.45 0.07 +0.06 35 117 2,889 0
29APR26 690.00 C 0.00 0.00 0.00 0.06 +0.05 36 0 4,858 0
29APR26 700.00 C 0.44 0.44 0.35 0.05 +0.04 37 6 8,491 +6
29APR26 710.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 822 0
29APR26 720.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 567 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 42 0 142 0
29APR26 790.00 C 0.10 0.10 0.10 0.01 0.00 43 50 189 +50
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 46 0 500 0
29APR26 830.00 C 0.05 0.05 0.05 0.01 0.00 47 46 136 +44
29APR26 840.00 C 0.04 0.04 0.04 0.01 0.00 48 46 137 +46
29APR26 850.00 C 0.04 0.04 0.03 0.01 0.00 49 138 322 +138
29APR26 860.00 C 0.03 0.03 0.03 0.01 0.00 50 96 222 +96
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 53 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 54 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 55 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,479 0
28MAY26 380.00 C 0.00 0.00 0.00 128.26 -10.93 43 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 118.64 -9.54 42 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 109.09 -10.50 40 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 100.85 -8.84 43 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 88.87 -11.07 32 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 79.82 -10.57 32 2 7 +2
28MAY26 440.00 C 0.00 0.00 0.00 71.07 -10.06 32 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 62.69 -7.40 32 0 61 0
28MAY26 460.00 C 0.00 0.00 0.00 54.81 -6.96 32 2 44 +2
28MAY26 470.00 C 0.00 0.00 0.00 47.46 -6.37 31 0 45 0
28MAY26 480.00 C 50.04 50.04 39.50 40.94 -6.63 32 113 1,086 +83
28MAY26 490.00 C 43.00 43.00 38.00 34.26 -5.36 31 2 1,905 0
28MAY26 500.00 C 38.00 38.00 27.24 28.77 -5.58 31 312 2,291 +104
28MAY26 510.00 C 30.39 30.90 22.28 23.60 -4.87 30 457 2,417 +65
28MAY26 520.00 C 25.60 25.60 18.39 19.20 -4.09 30 326 2,936 -140
28MAY26 530.00 C 20.30 20.90 15.00 15.68 -3.46 30 258 2,137 +31
28MAY26 540.00 C 16.90 16.90 12.00 12.15 -3.42 30 182 2,191 0
28MAY26 550.00 C 13.65 14.10 9.85 9.32 -3.18 29 230 2,109 +47
28MAY26 560.00 C 11.70 11.70 7.80 7.00 -3.02 29 388 5,048 +141
28MAY26 570.00 C 8.73 9.15 6.41 5.12 -2.84 28 308 2,357 -32
28MAY26 580.00 C 7.57 7.60 5.27 3.64 -2.59 28 601 3,526 -33
28MAY26 590.00 C 6.30 6.30 5.31 2.51 -2.38 27 3 6,870 +2
28MAY26 600.00 C 5.05 5.05 3.71 1.68 -2.12 27 1,394 30,442 +224
28MAY26 610.00 C 4.05 4.34 3.32 1.11 -1.78 26 471 3,043 -46
28MAY26 620.00 C 3.26 3.26 3.00 0.71 -1.54 26 2 3,894 -2
28MAY26 630.00 C 0.00 0.00 0.00 0.44 -1.26 26 0 2,345 0
28MAY26 640.00 C 2.30 2.69 2.30 0.26 -1.03 25 4 3,806 +3
28MAY26 650.00 C 1.96 1.96 1.96 0.15 -0.83 25 1 3,217 -1
28MAY26 660.00 C 0.00 0.00 0.00 0.09 -0.63 25 30 4,849 0
28MAY26 670.00 C 0.00 0.00 0.00 0.08 -0.47 26 0 3,442 0
28MAY26 680.00 C 0.00 0.00 0.00 0.07 -0.33 26 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.06 -0.24 27 0 349 0
28MAY26 700.00 C 0.00 0.00 0.00 0.05 -0.17 28 40 18,082 -20
28MAY26 710.00 C 0.00 0.00 0.00 0.04 -0.13 28 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.03 -0.09 29 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.02 -0.07 29 0 12,712 0
28MAY26 740.00 C 0.94 1.02 0.83 0.01 -0.06 28 160 5,306 0
28MAY26 750.00 C 0.84 0.84 0.84 0.01 -0.04 29 30 2,261 +30
28MAY26 760.00 C 0.73 0.73 0.73 0.01 -0.03 30 32 264 +21
28MAY26 770.00 C 0.60 0.60 0.60 0.01 -0.01 31 16 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 31 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 32 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 33 0 563 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 34 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 35 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 40 0 233 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 41 0 741 0
29JUN26 380.00 C 0.00 0.00 0.00 128.56 -10.63 38 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 119.12 -10.19 37 0 220 0
29JUN26 400.00 C 125.00 125.00 125.00 109.79 -9.94 37 6 80 +6
29JUN26 410.00 C 0.00 0.00 0.00 100.85 -9.57 36 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 90.01 -11.39 31 0 79 0
29JUN26 430.00 C 0.00 0.00 0.00 81.30 -9.09 31 0 41 0
29JUN26 440.00 C 85.00 85.00 85.00 72.91 -8.22 31 1 92 0
29JUN26 450.00 C 0.00 0.00 0.00 65.08 -7.77 30 0 332 0
29JUN26 460.00 C 0.00 0.00 0.00 57.63 -7.27 30 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 50.55 -6.98 30 0 75 0
29JUN26 480.00 C 0.00 0.00 0.00 44.00 -6.46 30 2 513 0
29JUN26 490.00 C 47.00 47.00 47.00 37.98 -6.92 29 1 1,030 -1
29JUN26 500.00 C 40.92 40.93 31.50 32.82 -6.24 30 1,573 6,784 -72
29JUN26 510.00 C 36.83 36.83 26.70 28.28 -4.85 30 506 3,392 +34
29JUN26 520.00 C 30.29 31.00 23.07 23.47 -4.67 29 99 9,091 +47
29JUN26 530.00 C 26.38 26.38 19.42 20.55 -3.53 30 145 5,447 +25
29JUN26 540.00 C 21.39 21.75 16.27 17.29 -3.08 30 75 3,188 -44
29JUN26 550.00 C 18.30 19.00 13.80 14.58 -2.78 30 123 7,410 +28
29JUN26 560.00 C 16.00 16.00 11.65 12.41 -2.17 30 1,017 8,989 +11
29JUN26 570.00 C 13.50 13.80 9.80 10.52 -1.78 30 8,790 10,232 +6,466
29JUN26 580.00 C 11.19 11.93 8.43 8.80 -1.48 31 183 4,345 -30
29JUN26 590.00 C 9.52 9.70 7.16 7.29 -1.29 31 198 5,147 -6
29JUN26 600.00 C 8.50 8.50 6.14 6.04 -1.11 31 757 26,465 +216
29JUN26 610.00 C 7.30 7.30 5.33 4.98 -0.93 31 59 7,708 -25
29JUN26 620.00 C 6.30 6.30 6.30 4.11 -0.79 31 122 20,336 -82
29JUN26 630.00 C 5.50 5.50 4.04 3.36 -0.68 31 17 10,801 +15
29JUN26 640.00 C 5.06 5.06 5.06 2.76 -0.57 31 66 5,049 0
29JUN26 650.00 C 3.80 3.80 3.80 2.23 -0.51 31 2 6,357 +2
29JUN26 660.00 C 3.68 3.68 3.68 1.85 -0.38 31 1 17,590 0
29JUN26 670.00 C 0.00 0.00 0.00 1.47 -0.38 31 0 7,345 0
29JUN26 680.00 C 2.45 2.45 2.45 1.22 -0.26 31 102 14,279 -102
29JUN26 690.00 C 0.00 0.00 0.00 0.98 -0.26 31 0 7,234 0
29JUN26 700.00 C 2.35 2.35 1.95 0.80 -0.20 32 7 16,766 -6
29JUN26 710.00 C 0.00 0.00 0.00 0.65 -0.17 32 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.51 -0.14 32 0 3,681 0
29JUN26 730.00 C 0.00 0.00 0.00 0.43 -0.09 32 0 8,350 0
29JUN26 740.00 C 0.00 0.00 0.00 0.34 -0.09 32 0 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 0.27 -0.09 32 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.23 -0.06 32 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 202 0
29JUN26 800.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 17,854 0
29JUN26 810.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 33 0 149 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 34 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 34 0 979 0
29SEP26 380.00 C 131.00 131.00 131.00 133.59 -8.16 37 1 1 +1
29SEP26 390.00 C 0.00 0.00 0.00 124.80 -7.68 36 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 116.17 -7.38 35 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 107.86 -6.92 34 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 99.75 -6.77 33 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 90.20 -8.18 31 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 82.83 -7.93 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 75.89 -7.44 31 0 82 0
29SEP26 460.00 C 0.00 0.00 0.00 69.11 -5.07 30 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 62.87 -4.81 30 0 83 0
29SEP26 480.00 C 0.00 0.00 0.00 56.70 -4.99 30 0 69 0
29SEP26 490.00 C 50.16 50.16 50.16 51.71 -4.18 30 30 252 +30
29SEP26 500.00 C 48.80 48.80 45.00 46.50 -5.69 30 51 2,373 +21
29SEP26 510.00 C 0.00 0.00 0.00 41.69 -5.22 30 0 1,574 0
29SEP26 520.00 C 44.00 44.00 35.88 37.34 -4.99 30 10 3,381 +5
29SEP26 530.00 C 0.00 0.00 0.00 33.41 -4.23 29 0 1,516 0
29SEP26 540.00 C 34.00 34.00 34.00 29.94 -3.75 30 1 2,021 0
29SEP26 550.00 C 30.50 30.50 25.60 26.57 -3.21 29 46 2,112 +34
29SEP26 560.00 C 22.72 22.72 22.72 23.56 -2.82 29 1 2,875 -1
29SEP26 570.00 C 25.37 25.37 20.42 20.69 -2.52 29 504 1,643 +260
29SEP26 580.00 C 22.70 22.70 19.00 18.32 -1.99 29 58 5,347 +11
29SEP26 590.00 C 0.00 0.00 0.00 15.95 -1.86 29 1 770 0
29SEP26 600.00 C 17.75 18.50 14.40 14.05 -1.29 29 218 9,759 +150
29SEP26 610.00 C 0.00 0.00 0.00 12.25 -1.18 29 0 4,525 0
29SEP26 620.00 C 14.20 14.20 11.85 10.61 -0.90 29 15 4,002 +3
29SEP26 630.00 C 12.89 13.04 10.80 9.29 -0.64 29 19 4,180 0
29SEP26 640.00 C 9.80 9.80 9.80 7.97 -0.54 29 4 6,642 0
29SEP26 650.00 C 10.60 10.70 8.65 6.93 -0.26 29 136 15,689 +5
29SEP26 660.00 C 0.00 0.00 0.00 5.99 -0.18 29 0 6,213 0
29SEP26 670.00 C 0.00 0.00 0.00 5.06 -0.08 29 0 2,006 0
29SEP26 680.00 C 6.70 7.81 6.51 4.42 +0.05 29 2,288 9,539 +2,199
29SEP26 690.00 C 6.97 6.97 6.97 3.77 +0.11 29 3 387 +3
29SEP26 700.00 C 0.00 0.00 0.00 3.18 +0.16 29 0 2,378 0
29SEP26 710.00 C 0.00 0.00 0.00 2.76 +0.22 29 0 311 0
29SEP26 720.00 C 5.25 5.25 5.25 2.33 +0.27 29 10 1,810 0
29SEP26 730.00 C 0.00 0.00 0.00 1.96 +0.24 29 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 1.68 +0.27 28 0 600 0
29SEP26 750.00 C 0.00 0.00 0.00 1.41 +0.28 28 0 1,756 0
29SEP26 760.00 C 0.00 0.00 0.00 1.18 +0.24 28 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 1.01 +0.27 28 0 1,098 0
29SEP26 780.00 C 0.00 0.00 0.00 0.84 +0.26 28 0 910 0
29SEP26 790.00 C 0.00 0.00 0.00 0.68 +0.20 28 0 84 0
29SEP26 800.00 C 0.00 0.00 0.00 0.58 +0.22 28 0 480 0
29SEP26 810.00 C 0.00 0.00 0.00 0.48 +0.18 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.39 +0.16 28 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.33 +0.15 28 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.28 +0.14 28 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.22 +0.12 28 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.19 +0.11 28 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.16 +0.10 28 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.13 +0.08 28 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.10 +0.06 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.09 +0.06 28 0 78 0
29SEP26 910.00 C 0.00 0.00 0.00 0.07 +0.05 28 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.06 +0.05 28 0 893 0
29SEP26 930.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29SEP26 1,000.00 C 1.36 1.36 1.30 0.01 0.00 27 56 757 +33
30DEC26 380.00 C 0.00 0.00 0.00 139.34 -9.34 34 6 61 0
30DEC26 390.00 C 0.00 0.00 0.00 131.00 -9.17 34 0 150 0
30DEC26 400.00 C 123.00 123.00 122.24 122.85 -9.02 33 6 921 +4
30DEC26 410.00 C 0.00 0.00 0.00 115.00 -8.65 32 0 3 0
30DEC26 420.00 C 113.00 113.00 113.00 107.44 -8.47 32 1 281 +1
30DEC26 430.00 C 0.00 0.00 0.00 100.06 -8.10 32 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 90.47 -10.39 29 0 53 0
30DEC26 450.00 C 86.50 90.28 86.50 86.30 -5.03 31 188 749 +185
30DEC26 460.00 C 0.00 0.00 0.00 77.78 -8.99 29 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 71.82 -6.19 29 0 108 0
30DEC26 480.00 C 0.00 0.00 0.00 66.24 -7.68 29 0 1,633 0
30DEC26 490.00 C 65.79 65.79 61.95 62.54 -4.21 30 68 816 +67
30DEC26 500.00 C 66.00 66.00 56.00 56.80 -5.54 29 746 1,620 +22
30DEC26 510.00 C 56.16 56.16 52.00 52.65 -4.09 30 19 1,350 +1
30DEC26 520.00 C 51.35 51.35 46.80 48.30 -3.54 30 15 1,197 +7
30DEC26 530.00 C 48.00 48.00 48.00 44.12 -3.70 29 15 2,374 +15
30DEC26 540.00 C 46.00 46.00 39.10 40.39 -3.80 29 25 1,760 +15
30DEC26 550.00 C 37.60 39.00 36.30 36.64 -4.32 29 106 6,171 +102
30DEC26 560.00 C 0.00 0.00 0.00 33.34 -4.40 29 0 1,894 0
30DEC26 570.00 C 33.60 33.60 29.79 30.33 -4.59 29 7 4,234 +3
30DEC26 580.00 C 0.00 0.00 0.00 27.31 -4.56 29 0 4,921 0
30DEC26 590.00 C 0.00 0.00 0.00 24.78 -4.12 29 0 3,076 0
30DEC26 600.00 C 30.12 30.12 22.93 22.42 -4.07 29 86 13,955 +12
30DEC26 610.00 C 0.00 0.00 0.00 20.06 -4.21 29 0 2,437 0
30DEC26 620.00 C 23.00 23.00 18.93 18.13 -4.38 29 20 2,555 +1
30DEC26 630.00 C 0.00 0.00 0.00 16.34 -4.43 29 0 1,759 0
30DEC26 640.00 C 18.40 18.40 16.40 14.55 -4.78 29 24 2,365 0
30DEC26 650.00 C 0.00 0.00 0.00 13.05 -5.02 29 0 2,090 0
30DEC26 660.00 C 0.00 0.00 0.00 11.74 -5.08 29 0 1,862 0
30DEC26 670.00 C 0.00 0.00 0.00 10.42 -5.15 28 0 564 0
30DEC26 680.00 C 0.00 0.00 0.00 9.25 -5.26 28 0 332 0
30DEC26 690.00 C 10.81 10.81 10.81 8.31 -5.33 28 1 443 0
30DEC26 700.00 C 11.50 11.50 10.10 7.37 -5.41 28 8 15,153 +2
30DEC26 710.00 C 9.10 9.10 9.10 6.44 -5.49 28 2 239 0
30DEC26 720.00 C 0.00 0.00 0.00 5.80 -5.28 28 0 1,805 0
30DEC26 730.00 C 0.00 0.00 0.00 5.15 -5.26 28 0 114 0
30DEC26 740.00 C 0.00 0.00 0.00 4.50 -5.35 28 0 4,551 0
30DEC26 750.00 C 8.10 8.10 6.93 3.86 -5.42 28 1,164 12,489 +54
30DEC26 760.00 C 0.00 0.00 0.00 3.44 -5.29 28 0 2,636 0
30DEC26 770.00 C 0.00 0.00 0.00 3.11 -5.06 28 0 442 0
30DEC26 780.00 C 5.82 5.82 5.82 2.68 -4.94 28 100 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 2.39 -4.88 28 0 65 0
30DEC26 800.00 C 0.00 0.00 0.00 2.11 -4.81 28 0 528 0
30DEC26 810.00 C 0.00 0.00 0.00 1.84 -4.73 28 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 1.53 -4.70 28 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 1.37 -4.52 28 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 1.20 -4.35 27 0 72 0
30DEC26 850.00 C 4.68 4.68 4.68 1.03 -4.20 27 1 169 0
30DEC26 860.00 C 0.00 0.00 0.00 0.89 -4.29 27 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.79 -4.18 27 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.69 -3.94 27 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 0.59 -3.84 27 0 63 0
30DEC26 900.00 C 0.00 0.00 0.00 0.50 -3.73 27 0 361 0
30DEC26 910.00 C 0.00 0.00 0.00 0.44 -3.72 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.39 -3.57 27 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.33 -3.44 27 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.28 -3.33 27 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.25 -3.25 27 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.21 -3.18 27 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.18 -3.10 27 0 85 0
30DEC26 980.00 C 0.00 0.00 0.00 0.15 -3.03 27 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.13 -2.94 27 0 31 0
30DEC26 1,000.00 C 2.50 2.50 2.30 0.12 -2.76 27 32 2,084 +8
30MAR27 380.00 C 140.00 140.00 140.00 145.54 -7.61 34 2 153 0
30MAR27 390.00 C 0.00 0.00 0.00 137.42 -7.58 33 0 109 0
30MAR27 400.00 C 136.92 136.92 128.50 129.78 -7.10 33 276 614 +270
30MAR27 410.00 C 0.00 0.00 0.00 122.25 -7.06 32 0 9 0
30MAR27 420.00 C 0.00 0.00 0.00 114.89 -6.84 32 0 1,963 0
30MAR27 430.00 C 0.00 0.00 0.00 108.03 -6.44 31 0 25 0
30MAR27 440.00 C 0.00 0.00 0.00 101.15 -6.39 31 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 94.74 -5.87 31 0 131 0
30MAR27 460.00 C 0.00 0.00 0.00 86.01 -7.89 29 0 8 0
30MAR27 470.00 C 0.00 0.00 0.00 80.04 -8.00 29 0 1 0
30MAR27 480.00 C 0.00 0.00 0.00 76.96 -2.49 30 0 182 0
30MAR27 490.00 C 0.00 0.00 0.00 71.27 -2.88 30 0 149 0
30MAR27 500.00 C 74.44 74.44 64.11 66.18 -4.74 30 120 307 +120
30MAR27 510.00 C 59.57 59.57 59.57 61.40 -4.15 29 10 267 0
30MAR27 520.00 C 0.00 0.00 0.00 56.99 -3.88 29 0 220 0
30MAR27 530.00 C 0.00 0.00 0.00 52.45 -3.74 29 0 211 0
30MAR27 540.00 C 0.00 0.00 0.00 48.68 -3.35 29 0 152 0
30MAR27 550.00 C 46.32 46.32 45.50 44.92 -3.62 29 35 344 +34
30MAR27 560.00 C 0.00 0.00 0.00 41.15 -3.91 29 0 255 0
30MAR27 570.00 C 0.00 0.00 0.00 38.00 -3.59 29 0 1,130 0
30MAR27 580.00 C 39.00 39.00 39.00 34.96 -3.80 29 1 386 +1
30MAR27 590.00 C 0.00 0.00 0.00 31.91 -4.09 28 0 497 0
30MAR27 600.00 C 35.00 35.00 30.12 29.25 -3.99 28 80 2,177 +80
30MAR27 610.00 C 0.00 0.00 0.00 26.86 -3.89 28 0 1,801 0
30MAR27 620.00 C 0.00 0.00 0.00 24.46 -4.18 28 0 2,259 0
30MAR27 630.00 C 0.00 0.00 0.00 22.18 -4.34 28 0 1,136 0
30MAR27 640.00 C 0.00 0.00 0.00 20.36 -4.05 28 0 446 0
30MAR27 650.00 C 0.00 0.00 0.00 18.53 -4.11 28 0 180 0
30MAR27 660.00 C 0.00 0.00 0.00 16.70 -4.37 28 0 215 0
30MAR27 670.00 C 0.00 0.00 0.00 15.19 -4.31 28 0 400 0
30MAR27 680.00 C 17.95 18.49 17.95 13.84 -4.09 28 160 433 +108
30MAR27 690.00 C 17.00 17.21 16.75 12.48 -4.13 28 78 204 +78
30MAR27 700.00 C 17.00 17.00 14.07 11.14 -4.34 27 276 531 +160
30MAR27 710.00 C 0.00 0.00 0.00 10.17 -4.18 27 0 33 0
30MAR27 720.00 C 0.00 0.00 0.00 9.20 -4.03 27 0 28 0
30MAR27 730.00 C 0.00 0.00 0.00 8.23 -3.91 27 0 10 0
30MAR27 740.00 C 0.00 0.00 0.00 7.33 -4.03 27 0 2,407 0
30MAR27 750.00 C 0.00 0.00 0.00 6.66 -3.92 27 0 13 0
30MAR27 760.00 C 11.00 11.00 11.00 5.99 -3.81 27 5 8 +5
30MAR27 770.00 C 10.30 10.45 10.30 5.31 -3.72 27 6 126 +6
30MAR27 780.00 C 0.00 0.00 0.00 4.72 -3.58 27 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 4.27 -3.51 27 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 3.70 -3.56 27 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 3.36 -3.38 27 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.97 -3.26 27 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.67 -3.22 27 0 41 0
30MAR27 840.00 C 0.00 0.00 0.00 2.38 -3.17 26 0 4 0
30MAR27 850.00 C 6.21 7.00 6.21 2.08 -3.15 26 6 345 -5
TOTAL CALL 90,984 1,172,472 +23,239
27MAR26 380.00 P 0.00 0.00 0.00 0.01 -0.02 124 0 0 0
27MAR26 390.00 P 0.00 0.00 0.00 0.01 -0.03 113 0 0 0
27MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.05 103 0 100 0
27MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.07 93 0 0 0
27MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.10 83 0 0 0
27MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.14 73 0 357 0
27MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.21 63 0 53 0
27MAR26 450.00 P 0.00 0.00 0.00 0.01 -0.30 54 0 208 0
27MAR26 460.00 P 0.14 0.14 0.14 0.04 -0.42 51 42 346 0
27MAR26 470.00 P 0.20 0.31 0.20 0.15 -0.55 49 57 680 +46
27MAR26 480.00 P 0.25 0.76 0.25 0.53 -0.57 47 277 1,107 -133
27MAR26 490.00 P 0.54 2.05 0.43 1.57 -0.20 45 1,098 1,464 +250
27MAR26 500.00 P 1.30 5.00 1.00 3.83 +0.82 41 1,837 3,448 -142
27MAR26 510.00 P 3.00 10.00 2.35 8.38 +3.15 39 2,731 7,565 +29
27MAR26 520.00 P 8.45 18.30 5.80 16.26 +5.95 44 2,481 1,873 +475
27MAR26 530.00 P 13.27 28.11 13.12 26.10 +8.77 59 292 1,020 -227
27MAR26 540.00 P 0.00 0.00 0.00 34.83 +8.26 52 1 637 -1
27MAR26 550.00 P 34.07 34.07 34.07 44.68 +8.56 58 3 315 -1
27MAR26 560.00 P 44.15 44.15 44.15 54.62 +8.62 65 2 20 -1
27MAR26 570.00 P 0.00 0.00 0.00 64.59 +8.59 73 0 3 0
27MAR26 580.00 P 0.00 0.00 0.00 74.59 +8.59 81 0 0 -36
27MAR26 590.00 P 0.00 0.00 0.00 84.58 +8.58 89 0 0 0
27MAR26 600.00 P 0.00 0.00 0.00 94.58 +8.58 98 0 0 -4
27MAR26 610.00 P 0.00 0.00 0.00 104.58 +8.58 106 0 0 0
27MAR26 620.00 P 98.25 103.00 98.25 114.58 +8.58 114 40 0 0
27MAR26 630.00 P 0.00 0.00 0.00 124.58 +8.58 122 0 0 0
27MAR26 640.00 P 0.00 0.00 0.00 134.58 +8.58 129 0 0 0
27MAR26 650.00 P 0.00 0.00 0.00 144.58 +8.58 136 0 0 0
27MAR26 660.00 P 0.00 0.00 0.00 154.58 +8.58 144 0 0 0
27MAR26 670.00 P 0.00 0.00 0.00 164.58 +8.58 151 0 0 0
27MAR26 680.00 P 0.00 0.00 0.00 174.58 +8.58 158 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 122 0 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 107 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 99 0 822 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,630 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 1,662 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 2,025 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 -0.03 72 0 1,073 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.05 65 4 4,368 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.08 59 0 1,741 0
30MAR26 420.00 P 0.10 0.10 0.10 0.01 -0.12 52 121 3,588 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.18 46 0 6,028 0
30MAR26 440.00 P 0.00 0.00 0.00 0.03 -0.26 44 1 4,407 -1
30MAR26 450.00 P 0.20 0.32 0.20 0.07 -0.35 42 91 4,852 +24
30MAR26 460.00 P 0.44 0.44 0.44 0.21 -0.44 41 1 4,584 0
30MAR26 470.00 P 0.40 0.83 0.40 0.55 -0.47 39 227 5,819 +121
30MAR26 480.00 P 0.62 1.70 0.62 1.34 -0.28 38 1,396 8,474 +809
30MAR26 490.00 P 1.44 3.31 1.00 2.81 +0.18 36 1,258 10,563 +390
30MAR26 500.00 P 2.60 6.54 1.80 5.60 +1.36 34 6,101 15,376 -1,503
30MAR26 510.00 P 4.29 12.17 3.85 10.66 +3.79 35 9,755 11,981 -136
30MAR26 520.00 P 9.31 19.00 7.50 17.95 +6.12 37 2,198 10,323 -559
30MAR26 530.00 P 14.80 27.37 13.80 27.18 +8.63 45 799 10,711 -12
30MAR26 540.00 P 26.00 36.70 21.00 35.43 +8.86 41 440 10,319 +13
30MAR26 550.00 P 36.34 46.82 34.46 45.28 +8.94 48 1,298 9,452 -356
30MAR26 560.00 P 44.00 55.50 42.90 56.65 +10.60 70 2,097 11,199 -2,041
30MAR26 570.00 P 51.33 66.00 51.33 66.45 +10.45 77 1,191 8,002 -130
30MAR26 580.00 P 62.00 79.68 60.00 75.26 +7.28 70 135 11,959 -616
30MAR26 590.00 P 73.00 90.00 70.00 87.00 +11.00 98 16 5,347 -3,631
30MAR26 600.00 P 82.30 96.00 82.30 94.80 +8.80 73 911 9,095 -482
30MAR26 610.00 P 106.27 106.27 106.27 104.58 +8.58 69 98 11,164 -93
30MAR26 620.00 P 111.00 111.00 111.00 114.62 +8.62 77 4 1,814 -2,738
30MAR26 630.00 P 113.50 113.50 113.50 124.59 +8.59 80 1 1,717 0
30MAR26 640.00 P 0.00 0.00 0.00 134.58 +8.58 85 0 685 0
30MAR26 650.00 P 131.55 131.55 131.55 146.67 +10.67 137 2,159 10,175 +27
30MAR26 660.00 P 0.00 0.00 0.00 154.58 +8.58 95 0 170 0
30MAR26 670.00 P 151.54 157.00 151.54 164.58 +8.58 99 3,120 3,013 -162
30MAR26 680.00 P 0.00 0.00 0.00 174.58 +8.58 104 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 184.57 +8.57 107 0 39 0
30MAR26 700.00 P 0.00 0.00 0.00 194.56 +8.56 110 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 204.56 +8.56 115 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 214.56 +8.56 119 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 224.56 +8.56 123 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 234.56 +8.56 127 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 244.56 +8.56 131 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 254.56 +8.56 135 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 264.56 +8.56 139 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 274.56 +8.56 143 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 284.57 +8.57 148 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 294.56 +8.56 150 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 304.56 +8.56 154 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 314.56 +8.56 157 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 325.79 +9.79 214 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 334.56 +8.56 164 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 344.56 +8.56 167 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 354.56 +8.56 171 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 364.56 +8.56 174 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 374.55 +8.55 176 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 384.51 +8.51 169 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 394.55 +8.55 182 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 404.55 +8.55 185 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 414.56 +8.56 190 0 0 0
02APR26 380.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
02APR26 390.00 P 0.00 0.00 0.00 0.01 -0.07 57 0 0 0
02APR26 400.00 P 0.00 0.00 0.00 0.01 -0.11 51 0 20 0
02APR26 410.00 P 0.00 0.00 0.00 0.01 -0.17 46 0 0 0
02APR26 420.00 P 0.00 0.00 0.00 0.04 -0.23 47 0 250 0
02APR26 430.00 P 0.00 0.00 0.00 0.08 -0.31 45 0 0 0
02APR26 440.00 P 0.54 0.54 0.54 0.19 -0.39 44 5 586 +5
02APR26 450.00 P 0.00 0.00 0.00 0.39 -0.45 43 0 121 0
02APR26 460.00 P 1.20 1.23 1.02 0.81 -0.44 41 18 94 +18
02APR26 470.00 P 0.97 2.00 0.97 1.59 -0.28 40 41 138 +18
02APR26 480.00 P 1.42 3.20 1.42 2.96 +0.15 39 181 473 +76
02APR26 490.00 P 2.44 5.62 2.44 4.84 +0.61 37 825 816 +626
02APR26 500.00 P 4.00 9.14 3.75 8.04 +1.76 36 746 536 -28
02APR26 510.00 P 7.00 14.20 6.12 12.95 +3.68 35 190 120 +65
02APR26 520.00 P 11.59 16.80 11.59 18.99 +5.17 34 3 149 +2
02APR26 530.00 P 29.38 29.38 27.35 27.18 +7.39 36 1,050 923 +850
02APR26 540.00 P 0.00 0.00 0.00 35.78 +8.15 36 1 17 +1
02APR26 550.00 P 0.00 0.00 0.00 45.28 +8.90 38 0 0 0
02APR26 560.00 P 0.00 0.00 0.00 56.65 +10.55 56 0 5 0
02APR26 570.00 P 0.00 0.00 0.00 66.45 +10.45 61 0 0 0
02APR26 580.00 P 0.00 0.00 0.00 75.26 +7.28 56 0 0 0
02APR26 590.00 P 0.00 0.00 0.00 87.00 +11.00 78 0 0 0
02APR26 600.00 P 0.00 0.00 0.00 97.24 +11.24 86 0 0 0
02APR26 610.00 P 0.00 0.00 0.00 104.58 +8.58 57 0 0 0
02APR26 620.00 P 0.00 0.00 0.00 114.62 +8.62 63 0 0 0
02APR26 630.00 P 0.00 0.00 0.00 124.59 +8.59 65 0 0 0
29APR26 380.00 P 0.40 0.60 0.40 0.12 -0.05 38 167 1,147 +167
29APR26 390.00 P 0.50 0.68 0.50 0.21 -0.06 37 18 550 +18
29APR26 400.00 P 0.80 0.90 0.68 0.37 -0.05 37 15 1,080 +12
29APR26 410.00 P 1.18 1.25 1.18 0.61 -0.05 36 9 639 +7
29APR26 420.00 P 0.00 0.00 0.00 0.98 -0.01 36 0 1,607 0
29APR26 430.00 P 1.45 2.16 1.45 1.54 +0.09 35 37 524 +20
29APR26 440.00 P 2.64 2.94 2.64 2.33 +0.24 35 248 1,883 +53
29APR26 450.00 P 2.80 3.89 2.26 3.45 +0.49 34 507 2,881 +274
29APR26 460.00 P 3.10 5.36 2.98 4.97 +1.05 34 1,069 6,093 +427
29APR26 470.00 P 5.00 7.36 4.04 6.85 +1.42 33 1,402 6,241 +416
29APR26 480.00 P 6.58 9.94 5.56 9.30 +1.92 32 1,394 8,032 +600
29APR26 490.00 P 8.60 13.00 7.62 12.30 +2.44 31 688 9,131 +208
29APR26 500.00 P 10.73 17.18 10.00 16.44 +3.49 31 3,671 12,855 +2,273
29APR26 510.00 P 14.00 22.33 13.51 21.22 +4.49 31 560 6,402 -242
29APR26 520.00 P 20.00 28.00 17.88 27.00 +5.74 30 806 5,666 -483
29APR26 530.00 P 25.06 34.00 25.06 33.22 +6.50 30 246 5,892 +173
29APR26 540.00 P 29.37 40.71 29.37 41.03 +8.07 30 32 7,049 +22
29APR26 550.00 P 42.00 50.00 36.50 50.00 +9.65 33 151 9,792 -25
29APR26 560.00 P 48.00 58.65 46.00 58.65 +9.59 34 21 3,020 +16
29APR26 570.00 P 55.66 60.00 55.00 67.64 +10.06 35 181 1,857 +1
29APR26 580.00 P 68.74 77.25 68.74 75.68 +6.94 31 380 2,296 0
29APR26 590.00 P 0.00 0.00 0.00 87.00 +10.78 39 0 2,363 0
29APR26 600.00 P 83.00 96.00 83.00 97.24 +10.74 43 44 8,844 +39
29APR26 610.00 P 90.93 92.00 90.93 104.63 +8.63 32 40 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 114.62 +8.62 34 0 987 -1
29APR26 630.00 P 0.00 0.00 0.00 124.59 +8.59 36 0 692 0
29APR26 640.00 P 0.00 0.00 0.00 134.58 +8.58 38 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 146.67 +10.67 55 0 340 0
29APR26 660.00 P 0.00 0.00 0.00 154.58 +8.58 42 0 44 0
29APR26 670.00 P 0.00 0.00 0.00 164.58 +8.58 44 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 174.58 +8.58 46 0 0 -130
29APR26 690.00 P 0.00 0.00 0.00 184.57 +8.57 48 0 0 -1
29APR26 700.00 P 197.10 197.10 197.10 194.56 +8.56 49 3 0 0
29APR26 710.00 P 205.55 205.55 205.55 204.56 +8.56 51 3 0 0
29APR26 720.00 P 0.00 0.00 0.00 214.56 +8.56 53 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 224.56 +8.56 55 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 234.56 +8.56 57 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 244.56 +8.56 58 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 254.56 +8.56 60 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 264.56 +8.56 62 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 274.56 +8.56 64 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 284.57 +8.57 65 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 294.56 +8.56 67 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 304.56 +8.56 68 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 314.56 +8.56 70 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 325.79 +9.79 87 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 334.56 +8.56 73 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 344.56 +8.56 74 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 354.56 +8.56 76 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 364.56 +8.56 77 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 374.55 +8.55 78 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 384.51 +8.51 77 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 394.55 +8.55 81 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 404.55 +8.55 82 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 414.56 +8.56 84 0 0 0
28MAY26 380.00 P 1.20 1.70 1.20 0.57 +0.09 33 122 962 +122
28MAY26 390.00 P 1.95 2.10 1.95 0.89 +0.13 33 3 424 +2
28MAY26 400.00 P 2.00 2.59 2.00 1.35 +0.20 33 15 502 +12
28MAY26 410.00 P 0.00 0.00 0.00 2.03 +0.34 33 0 306 0
28MAY26 420.00 P 3.00 4.18 3.00 2.97 +0.57 33 133 1,525 +63
28MAY26 430.00 P 3.76 5.13 3.76 4.20 +0.85 33 128 1,377 +59
28MAY26 440.00 P 5.03 6.44 5.03 5.78 +1.13 32 178 3,946 +73
28MAY26 450.00 P 6.47 8.38 6.46 7.74 +1.46 32 325 6,394 +4
28MAY26 460.00 P 7.21 10.70 7.21 10.21 +1.98 32 265 1,692 +96
28MAY26 470.00 P 9.10 13.26 9.10 12.96 +2.62 32 123 1,901 +3
28MAY26 480.00 P 11.47 16.96 11.47 16.11 +3.19 31 234 3,366 -34
28MAY26 490.00 P 14.47 21.00 14.40 20.15 +3.85 31 1,071 6,184 +1,001
28MAY26 500.00 P 18.38 25.50 18.38 24.93 +4.75 31 219 5,190 +121
28MAY26 510.00 P 22.00 31.03 22.00 30.43 +5.85 31 362 8,592 -101
28MAY26 520.00 P 27.70 37.06 27.70 35.88 +6.17 30 232 7,295 -70
28MAY26 530.00 P 33.60 44.00 33.11 42.04 +6.37 30 105 4,581 +99
28MAY26 540.00 P 48.00 50.00 48.00 48.90 +6.73 29 20 5,022 0
28MAY26 550.00 P 0.00 0.00 0.00 56.26 +5.64 29 0 5,146 0
28MAY26 560.00 P 56.00 56.00 56.00 62.18 +3.85 25 1 4,825 +1
28MAY26 570.00 P 66.00 76.00 61.00 72.35 +5.92 28 376 1,417 -344
28MAY26 580.00 P 74.00 74.00 70.00 80.97 +6.17 28 50 833 -40
28MAY26 590.00 P 0.00 0.00 0.00 88.46 +4.93 22 0 719 0
28MAY26 600.00 P 93.00 102.00 93.00 101.09 +11.09 33 14 329 +14
28MAY26 610.00 P 0.00 0.00 0.00 110.42 +7.39 33 0 2,444 0
28MAY26 620.00 P 108.79 122.00 108.79 120.02 +12.34 34 32 188 -9
28MAY26 630.00 P 0.00 0.00 0.00 129.62 +10.36 35 5 110 +5
28MAY26 640.00 P 0.00 0.00 0.00 139.28 +10.83 35 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 148.99 +9.25 36 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 158.76 +10.14 37 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 168.53 +10.28 37 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 178.31 +10.36 38 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 188.11 +10.21 38 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 197.93 +10.30 38 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 207.77 +10.42 39 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 217.63 +10.34 39 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 227.51 +10.69 39 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 237.40 +10.72 39 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 247.31 +10.46 39 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 257.24 +10.58 40 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 267.17 +11.02 40 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 277.06 +10.29 39 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 287.03 +9.60 40 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 296.97 +10.18 40 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 306.88 +10.43 37 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 316.88 +10.48 41 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 326.83 +10.48 41 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 336.73 +10.38 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 346.71 +10.30 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 356.69 +10.62 40 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 366.62 +10.40 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 376.57 +8.56 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 385.31 +7.34 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 396.48 +10.16 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 1.31 -0.27 32 0 4,026 0
29JUN26 390.00 P 0.00 0.00 0.00 1.89 -0.28 32 0 459 0
29JUN26 400.00 P 3.80 4.12 3.80 2.65 -0.22 31 4 1,491 +4
29JUN26 410.00 P 5.06 5.10 5.06 3.65 -0.15 31 49 1,310 +47
29JUN26 420.00 P 4.92 6.11 4.82 4.98 +0.02 31 128 1,386 +77
29JUN26 430.00 P 5.85 7.53 5.85 6.58 +0.39 31 137 2,478 +32
29JUN26 440.00 P 7.12 9.31 7.12 8.48 +0.87 31 358 3,040 +151
29JUN26 450.00 P 9.19 11.50 8.58 10.96 +1.49 31 219 5,965 +74
29JUN26 460.00 P 10.90 13.50 10.62 13.75 +1.97 31 60 10,632 -44
29JUN26 470.00 P 16.14 17.29 16.14 16.57 +2.21 30 75 4,431 +34
29JUN26 480.00 P 15.33 21.00 15.33 20.36 +3.01 30 49 6,745 +1
29JUN26 490.00 P 18.79 25.29 18.79 24.35 +3.52 30 56 14,532 +31
29JUN26 500.00 P 23.00 30.00 23.00 29.20 +4.38 30 1,875 16,849 +65
29JUN26 510.00 P 27.74 35.22 27.74 34.26 +5.12 29 188 11,757 +58
29JUN26 520.00 P 32.00 40.07 32.00 40.22 +6.09 29 207 13,478 -62
29JUN26 530.00 P 38.00 45.30 37.30 46.61 +6.57 29 50 4,933 0
29JUN26 540.00 P 43.95 52.46 43.95 53.42 +6.65 29 17 13,698 0
29JUN26 550.00 P 0.00 0.00 0.00 62.95 +8.95 32 0 9,839 0
29JUN26 560.00 P 0.00 0.00 0.00 68.61 +6.41 30 0 14,985 0
29JUN26 570.00 P 76.18 76.18 76.18 74.59 +4.58 27 5 5,072 0
29JUN26 580.00 P 82.80 85.56 82.80 83.19 +5.19 27 20 11,044 +10
29JUN26 590.00 P 82.50 82.50 82.50 91.47 +7.59 26 301 3,682 +1
29JUN26 600.00 P 99.00 105.00 99.00 101.38 +6.38 28 4 5,525 0
29JUN26 610.00 P 0.00 0.00 0.00 110.42 +7.39 28 0 2,043 0
29JUN26 620.00 P 110.25 110.25 107.00 120.02 +8.01 29 61 5,366 0
29JUN26 630.00 P 0.00 0.00 0.00 130.01 +8.32 30 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 139.28 +10.83 30 0 3,298 0
29JUN26 650.00 P 0.00 0.00 0.00 148.99 +8.00 30 0 2,043 0
29JUN26 660.00 P 0.00 0.00 0.00 158.76 +8.23 31 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 168.53 +8.96 32 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 178.31 +8.48 32 0 308 0
29JUN26 690.00 P 0.00 0.00 0.00 188.11 +8.52 32 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 197.93 +8.56 33 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 207.77 +8.57 33 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 217.63 +8.58 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 227.51 +8.60 34 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 238.14 +10.40 39 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 247.31 +8.59 34 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 257.24 +8.61 34 0 190 0
29JUN26 770.00 P 0.00 0.00 0.00 267.17 +8.61 35 0 26 0
29JUN26 780.00 P 0.00 0.00 0.00 277.06 +8.56 34 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 287.04 +9.61 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 296.98 +10.19 36 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 306.88 +10.17 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 316.88 +10.48 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 326.83 +10.46 37 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 336.78 +10.43 37 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 347.94 +11.53 52 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 356.69 +10.47 38 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 366.62 +10.15 36 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 376.59 +8.58 37 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 386.54 +8.57 36 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 396.50 +8.54 36 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 405.24 +7.32 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 416.41 +10.16 0 0 0 0
29SEP26 380.00 P 4.50 4.50 4.50 5.68 +2.13 33 1 235 +1
29SEP26 390.00 P 6.50 6.50 6.50 7.03 +2.43 32 5 138 0
29SEP26 400.00 P 8.30 8.30 8.30 8.50 +2.53 32 1 2,331 +1
29SEP26 410.00 P 9.64 10.25 9.57 10.10 +2.65 32 142 774 +122
29SEP26 420.00 P 11.48 12.00 11.48 11.89 +2.47 31 51 607 +51
29SEP26 430.00 P 13.80 13.80 13.76 13.99 +2.48 31 46 1,225 +45
29SEP26 440.00 P 13.03 16.32 13.03 16.46 +2.37 30 130 3,587 +45
29SEP26 450.00 P 16.70 19.44 16.70 19.34 +2.64 30 64 6,889 +18
29SEP26 460.00 P 18.35 22.63 18.35 22.39 +3.01 30 46 1,354 +45
29SEP26 470.00 P 21.00 25.88 21.00 25.95 +3.52 29 83 5,851 +49
29SEP26 480.00 P 26.20 29.78 26.20 29.62 +3.51 29 6 5,888 +6
29SEP26 490.00 P 29.00 29.00 29.00 33.96 +3.82 29 1 3,871 +1
29SEP26 500.00 P 38.39 39.52 38.39 39.13 +4.42 29 284 11,629 +244
29SEP26 510.00 P 43.76 43.87 43.76 43.87 +4.45 28 31 6,551 0
29SEP26 520.00 P 42.00 50.20 42.00 49.92 +5.16 29 10 6,364 +2
29SEP26 530.00 P 56.72 56.72 56.72 55.83 +5.78 29 35 3,135 0
29SEP26 540.00 P 61.69 61.69 59.51 62.12 +6.05 28 132 5,928 +132
29SEP26 550.00 P 62.05 62.05 62.05 67.91 +5.86 28 1 8,632 +1
29SEP26 560.00 P 75.00 78.00 75.00 74.30 +5.73 27 602 7,065 +600
29SEP26 570.00 P 0.00 0.00 0.00 83.90 +8.58 29 0 1,631 0
29SEP26 580.00 P 0.00 0.00 0.00 91.64 +6.72 29 0 4,921 0
29SEP26 590.00 P 99.00 99.00 99.00 96.46 +6.69 26 1 1,376 +1
29SEP26 600.00 P 0.00 0.00 0.00 104.45 +7.16 26 0 17,024 0
29SEP26 610.00 P 0.00 0.00 0.00 112.56 +7.30 25 0 2,662 0
29SEP26 620.00 P 0.00 0.00 0.00 120.86 +7.56 24 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 130.01 +8.32 24 0 2,331 0
29SEP26 640.00 P 0.00 0.00 0.00 139.28 +8.63 24 0 1,132 0
29SEP26 650.00 P 0.00 0.00 0.00 148.99 +8.00 24 0 15,524 0
29SEP26 660.00 P 0.00 0.00 0.00 158.76 +8.23 25 0 7,931 0
29SEP26 670.00 P 0.00 0.00 0.00 168.53 +8.96 25 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 178.31 +8.48 25 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 188.11 +7.78 26 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 198.54 +8.64 28 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 208.23 +8.66 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 218.02 +8.97 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 227.82 +8.91 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 238.14 +10.40 31 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 247.36 +8.64 28 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 257.36 +8.73 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 267.23 +8.67 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 277.14 +8.64 29 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 287.07 +9.64 30 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 297.02 +10.21 30 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 306.94 +10.23 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 316.90 +10.20 31 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 326.84 +10.14 31 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 336.78 +10.03 31 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 347.94 +11.53 41 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 356.69 +10.47 32 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 366.62 +10.15 32 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 376.59 +8.58 33 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 386.54 +8.57 33 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 396.50 +8.54 33 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 406.43 +8.51 32 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 416.41 +10.16 34 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 426.34 +8.53 32 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 436.29 +8.52 27 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 446.25 +8.52 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 456.20 +8.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 466.16 +8.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 476.11 +8.49 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 486.07 +8.49 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 496.11 +8.56 38 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 7.94 -0.50 30 0 367 0
30DEC26 390.00 P 10.60 10.60 10.60 9.72 -0.02 30 1 172 0
30DEC26 400.00 P 10.90 13.57 10.45 11.70 +0.16 30 4 2,592 -1
30DEC26 410.00 P 14.41 14.41 14.41 13.98 +0.94 30 47 487 +45
30DEC26 420.00 P 16.20 16.60 16.20 16.55 +1.27 30 2 1,571 +1
30DEC26 430.00 P 19.16 19.16 17.63 19.33 +1.80 30 33 1,288 +32
30DEC26 440.00 P 18.64 22.30 18.64 21.83 +1.61 29 38 1,333 +32
30DEC26 450.00 P 24.66 25.00 24.66 24.98 +1.91 29 24 2,381 +10
30DEC26 460.00 P 24.66 24.66 24.66 28.49 +2.39 29 32 3,183 +32
30DEC26 470.00 P 31.95 31.95 31.95 32.20 +2.59 29 38 1,385 +34
30DEC26 480.00 P 30.48 36.60 30.48 36.24 +3.09 28 70 4,138 +42
30DEC26 490.00 P 35.34 41.37 35.34 40.72 +3.52 28 81 3,098 +40
30DEC26 500.00 P 39.75 46.06 39.00 45.50 +4.05 28 589 12,589 +584
30DEC26 510.00 P 43.99 51.30 43.99 50.79 +4.94 28 33 5,015 +32
30DEC26 520.00 P 0.00 0.00 0.00 56.36 +5.51 28 0 3,196 0
30DEC26 530.00 P 54.87 62.17 54.04 63.11 +6.39 28 46 1,428 +36
30DEC26 540.00 P 67.00 68.00 67.00 68.79 +5.80 28 3 2,061 0
30DEC26 550.00 P 66.00 70.97 66.00 73.99 +4.38 27 48 6,037 -47
30DEC26 560.00 P 0.00 0.00 0.00 80.61 +4.32 27 0 5,050 0
30DEC26 570.00 P 80.00 80.00 80.00 89.89 +6.54 28 410 4,567 0
30DEC26 580.00 P 0.00 0.00 0.00 94.44 +3.75 27 0 6,649 0
30DEC26 590.00 P 0.00 0.00 0.00 101.82 +3.74 26 300 3,946 0
30DEC26 600.00 P 0.00 0.00 0.00 110.65 +4.96 27 0 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 117.01 +3.37 26 0 4,675 0
30DEC26 620.00 P 0.00 0.00 0.00 125.01 +3.38 25 0 2,849 0
30DEC26 630.00 P 0.00 0.00 0.00 133.14 +3.45 25 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 142.40 +4.36 25 0 1,727 0
30DEC26 650.00 P 0.00 0.00 0.00 150.50 +3.98 24 0 1,644 0
30DEC26 660.00 P 0.00 0.00 0.00 159.28 +4.23 23 0 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 169.01 +5.39 23 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 178.31 +5.93 23 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 188.11 +6.84 23 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 198.54 +8.34 25 0 11,280 0
30DEC26 710.00 P 0.00 0.00 0.00 209.01 +9.22 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 218.94 +9.06 28 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 228.57 +9.66 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 238.22 +10.04 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 247.96 +9.24 28 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 258.79 +10.16 31 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 267.58 +9.02 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 277.40 +8.90 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 287.29 +9.86 28 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 297.11 +10.30 28 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 307.07 +10.36 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 316.98 +10.14 29 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 326.89 +10.19 29 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 336.83 +10.08 29 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 347.94 +11.53 36 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 356.69 +7.01 30 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 366.63 +9.34 30 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 376.59 +8.58 30 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 386.54 +8.57 30 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 396.50 +8.54 31 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 406.43 +8.51 31 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 416.41 +9.35 32 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 426.34 +8.53 31 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 436.29 +8.52 31 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 446.25 +8.52 31 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 456.20 +8.50 31 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 466.16 +8.50 31 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 476.11 +8.49 30 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 486.07 +7.91 30 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 496.11 +8.56 35 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 11.78 +1.19 30 0 1,250 0
30MAR27 390.00 P 11.75 11.75 11.75 13.74 +1.24 30 100 454 +100
30MAR27 400.00 P 0.00 0.00 0.00 16.16 +2.31 30 0 291 0
30MAR27 410.00 P 15.80 18.90 15.80 18.45 +1.48 30 85 463 +79
30MAR27 420.00 P 18.52 18.52 18.52 20.93 +2.22 30 175 662 +145
30MAR27 430.00 P 20.08 23.60 20.08 23.26 +2.24 29 85 536 +46
30MAR27 440.00 P 26.47 26.80 26.47 26.33 +2.33 29 48 821 +48
30MAR27 450.00 P 27.29 30.00 27.29 29.81 +2.81 29 67 876 +12
30MAR27 460.00 P 28.48 31.94 28.48 33.55 +2.99 28 48 862 +45
30MAR27 470.00 P 36.54 37.15 36.35 37.34 +3.10 28 160 624 +160
30MAR27 480.00 P 38.92 42.07 38.92 41.74 +3.75 28 159 798 +91
30MAR27 490.00 P 43.91 45.80 43.91 46.24 +3.85 28 46 511 +46
30MAR27 500.00 P 46.50 50.27 46.50 50.81 +3.98 28 55 1,051 +54
30MAR27 510.00 P 49.00 56.40 49.00 56.05 +4.63 28 12 1,579 +10
30MAR27 520.00 P 54.37 62.00 54.37 61.33 +4.74 27 6 326 +5
30MAR27 530.00 P 0.00 0.00 0.00 67.23 +5.43 28 0 148 0
30MAR27 540.00 P 0.00 0.00 0.00 73.40 +5.74 27 0 91 0
30MAR27 550.00 P 0.00 0.00 0.00 79.97 +6.04 28 0 726 0
30MAR27 560.00 P 0.00 0.00 0.00 85.15 +4.82 27 0 278 0
30MAR27 570.00 P 86.80 93.00 86.80 91.89 +5.09 27 106 411 +106
30MAR27 580.00 P 93.83 102.00 93.83 98.75 +4.92 26 201 613 +201
30MAR27 590.00 P 0.00 0.00 0.00 105.74 +4.80 26 0 220 0
30MAR27 600.00 P 113.28 113.28 113.28 112.98 +4.87 26 2 938 +2
30MAR27 610.00 P 0.00 0.00 0.00 120.89 +5.31 26 0 505 0
30MAR27 620.00 P 0.00 0.00 0.00 128.84 +5.52 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 140.02 +8.27 28 0 232 0
30MAR27 640.00 P 151.00 151.00 151.00 148.40 +8.64 28 5 1 -5
30MAR27 650.00 P 0.00 0.00 0.00 156.89 +9.09 28 0 120 0
30MAR27 660.00 P 0.00 0.00 0.00 165.50 +8.93 28 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 174.23 +7.87 27 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 183.09 +9.21 27 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 192.02 +9.24 27 0 0 0
30MAR27 700.00 P 200.00 200.00 200.00 201.41 +9.47 27 1 6 +1
30MAR27 710.00 P 0.00 0.00 0.00 210.33 +9.55 27 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 218.94 +8.87 26 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 229.16 +9.64 27 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 238.73 +9.84 27 0 0 0
30MAR27 750.00 P 245.00 245.00 245.00 248.37 +9.65 27 1 1 +1
30MAR27 760.00 P 0.00 0.00 0.00 258.79 +10.16 28 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 267.82 +9.26 27 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 277.61 +9.11 27 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 287.43 +10.00 27 0 0 0
30MAR27 800.00 P 295.00 295.00 294.00 297.28 +10.30 27 2 2 +1
30MAR27 810.00 P 0.00 0.00 0.00 307.15 +9.28 27 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 317.04 +9.29 27 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 326.95 +9.31 27 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 336.86 +10.11 27 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 347.94 +11.53 33 0 1 0
TOTAL PUT 69,746 898,663 -404
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$ 110.40
30MAR26 50.00 C 0.00 0.00 0.00 60.42 +4.80 205 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 57.92 +4.80 186 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 55.42 +4.80 165 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 52.92 +4.80 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.42 +4.79 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 47.92 +4.79 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 45.42 +4.79 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 42.92 +4.79 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 40.42 +4.79 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 37.93 +4.80 118 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 35.43 +4.80 107 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 32.93 +4.80 97 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 30.43 +4.80 86 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 27.93 +4.80 74 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.43 +4.79 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 22.93 +4.79 0 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 20.43 +4.79 0 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 17.93 +4.78 0 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 15.43 +4.75 0 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 12.94 +4.65 39 0 75 0
30MAR26 100.00 C 0.00 0.00 0.00 10.46 +4.41 38 0 141 0
30MAR26 102.50 C 0.00 0.00 0.00 8.04 +3.95 38 0 90 0
30MAR26 105.00 C 0.00 0.00 0.00 5.73 +3.23 37 0 148 0
30MAR26 107.50 C 0.00 0.00 0.00 3.88 +2.51 41 0 163 0
30MAR26 110.00 C 1.69 2.13 1.69 2.18 +1.49 37 32 1,111 0
30MAR26 112.50 C 1.10 1.23 1.08 1.13 +0.82 38 120 314 +45
30MAR26 115.00 C 0.45 0.53 0.45 0.52 +0.40 38 232 395 +157
30MAR26 117.50 C 0.00 0.00 0.00 0.20 +0.15 38 0 544 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 +0.05 38 0 328 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 750 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 844 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 209 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 170 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 114 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 133 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 137 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 43.07 +4.80 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 40.57 +4.79 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.08 +4.79 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 35.59 +4.80 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.09 +4.78 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.60 +4.77 33 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 27.93 +4.56 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.65 +5.01 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 23.08 +4.53 0 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 20.87 +5.02 40 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.39 +4.37 36 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 16.09 +4.16 36 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 13.89 +3.90 36 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 11.82 +3.59 36 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 9.90 +3.30 36 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 8.16 +2.90 36 0 42 0
29APR26 107.50 C 0.00 0.00 0.00 6.70 +2.68 36 0 74 0
29APR26 110.00 C 5.10 5.10 5.10 5.22 +2.13 35 5 145 +5
29APR26 112.50 C 3.91 3.95 3.82 4.00 +1.67 35 34 96 -8
29APR26 115.00 C 3.04 3.04 2.82 3.07 +1.35 35 68 144 +68
29APR26 117.50 C 2.07 2.07 2.06 2.32 +1.07 35 45 187 +45
29APR26 120.00 C 1.43 1.70 1.43 1.72 +0.82 35 11 145 +4
29APR26 122.50 C 1.04 1.05 1.02 1.26 +0.63 35 48 167 -48
29APR26 125.00 C 0.74 0.74 0.74 0.90 +0.46 35 30 174 -4
29APR26 127.50 C 0.55 0.55 0.46 0.64 +0.34 35 14 134 0
29APR26 130.00 C 0.37 0.40 0.33 0.44 +0.24 35 12 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.31 +0.17 36 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.21 +0.12 36 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.14 +0.08 36 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.10 +0.06 36 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.06 +0.04 36 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 30.87 +4.74 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 28.47 +4.89 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.09 +4.86 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.74 +5.19 41 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.38 +5.14 40 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.87 +4.21 35 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.71 +4.00 35 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.67 +3.76 35 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 12.74 +3.47 35 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 10.97 +3.21 35 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 9.25 +2.83 35 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 8.01 +2.80 36 0 21 0
28MAY26 110.00 C 0.00 0.00 0.00 6.63 +2.40 35 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 5.42 +2.00 35 0 28 0
28MAY26 115.00 C 3.88 3.88 3.88 4.39 +1.66 35 3 81 -3
28MAY26 117.50 C 3.41 3.41 3.41 3.56 +1.41 35 15 60 0
28MAY26 120.00 C 2.47 2.47 2.47 2.86 +1.16 35 1 590 -1
28MAY26 122.50 C 1.91 2.17 1.91 2.29 +0.97 35 31 64 -17
28MAY26 125.00 C 1.60 1.60 1.60 1.82 +0.81 35 15 214 0
28MAY26 127.50 C 0.00 0.00 0.00 1.43 +0.62 35 548 578 +480
28MAY26 130.00 C 0.00 0.00 0.00 1.11 +0.50 35 0 92 0
28MAY26 132.50 C 0.00 0.00 0.00 0.90 +0.45 35 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.68 +0.34 35 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.52 +0.27 35 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.39 +0.19 35 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.29 +0.14 35 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.23 +0.12 35 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.17 +0.09 36 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.13 +0.07 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.12 +4.80 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.51 +4.68 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.14 +4.80 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.57 +4.79 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.10 +4.76 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.66 +4.73 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.17 +4.69 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.88 +4.75 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.47 +4.89 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.13 +4.90 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.82 +5.13 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.62 +4.95 37 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 19.56 +4.79 37 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 17.27 +4.27 35 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 15.36 +3.65 35 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 13.59 +3.42 35 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 11.94 +3.11 35 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 10.42 +2.81 35 0 16 0
29JUN26 107.50 C 8.73 8.73 8.73 9.20 +2.81 35 7 60 +7
29JUN26 110.00 C 0.00 0.00 0.00 7.89 +2.50 35 0 73 0
29JUN26 112.50 C 0.00 0.00 0.00 6.72 +2.21 35 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 5.70 +1.94 34 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 4.80 +1.69 34 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 4.03 +1.47 34 0 79 0
29JUN26 122.50 C 0.00 0.00 0.00 3.38 +1.25 34 0 141 0
29JUN26 125.00 C 0.00 0.00 0.00 2.82 +1.09 34 0 130 0
29JUN26 127.50 C 0.00 0.00 0.00 2.35 +0.88 34 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 1.94 +0.76 34 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.66 +0.70 35 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 1.35 +0.58 35 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 1.12 +0.50 35 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.90 +0.42 35 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.74 +0.36 35 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.59 +0.29 35 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.48 +0.23 35 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.38 +0.18 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.12 +4.79 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.64 +4.81 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.14 +4.80 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.57 +4.59 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.20 +4.50 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.88 +4.91 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.61 +4.76 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.39 +4.43 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.23 +4.78 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.13 +4.50 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.28 +4.73 36 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 23.26 +4.43 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.40 +4.17 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.72 +4.02 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 17.96 +3.23 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.54 +3.19 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 15.08 +3.35 35 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 13.73 +3.17 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.10 +2.57 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.95 +2.43 34 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 9.92 +2.24 34 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 8.91 +2.08 34 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 8.06 +1.94 34 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 7.21 +1.77 34 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 6.48 +1.65 34 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 5.81 +1.51 34 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.16 +1.26 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.63 +1.16 34 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 4.24 +1.18 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.76 +1.09 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.36 +0.98 35 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.95 +0.87 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.62 +0.80 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.33 +0.72 35 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.03 +0.63 35 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.80 +0.58 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.40 +4.78 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.11 +4.68 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.69 +4.27 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.51 +4.34 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.39 +4.36 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.32 +4.23 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.31 +4.54 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.37 +4.40 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.50 +3.78 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.71 +3.66 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.29 +3.84 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.33 +3.55 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.88 +3.55 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.58 +3.50 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 16.99 +3.11 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.81 +3.08 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 14.39 +2.68 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 13.20 +2.50 33 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 12.19 +2.38 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.18 +2.20 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.28 +2.13 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.45 +1.98 33 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 8.62 +1.81 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.91 +1.77 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.25 +1.45 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.59 +1.32 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.22 +1.48 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.69 +1.36 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.16 +1.23 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.69 +1.16 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.29 +1.09 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.89 +0.98 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.50 +0.88 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.21 +0.87 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.08 +4.49 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.19 +4.40 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.34 +4.27 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.59 +4.13 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.91 +4.06 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.09 +3.70 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.71 +3.85 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.19 +3.72 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.74 +3.55 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 19.36 +3.04 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.78 +2.92 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.63 +2.88 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.55 +2.84 33 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 14.33 +2.56 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.30 +2.35 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 12.33 +2.20 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.51 +2.17 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.69 +2.01 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.88 +1.85 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.21 +1.60 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.56 +1.51 33 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 8.16 +1.63 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.54 +1.53 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.02 +1.53 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.50 +1.39 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.98 +1.26 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.53 +1.20 34 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.14 +1.19 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.61 +0.94 33 0 0 0
TOTAL CALL 1,271 19,898 +730
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 232 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 219 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 206 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 159 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 129 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 100 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 201 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 114 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.14 42 0 226 0
30MAR26 100.00 P 0.17 0.25 0.17 0.03 -0.39 40 31 159 +6
30MAR26 102.50 P 0.00 0.00 0.00 0.11 -0.87 39 0 279 0
30MAR26 105.00 P 0.62 0.62 0.62 0.35 -1.58 39 15 195 +15
30MAR26 107.50 P 1.11 1.18 1.04 0.88 -2.49 39 77 158 -10
30MAR26 110.00 P 2.32 2.32 2.10 1.86 -3.22 40 24 66 -24
30MAR26 112.50 P 3.52 3.52 3.52 3.21 -3.97 38 7 182 0
30MAR26 115.00 P 5.27 5.27 5.27 5.02 -4.48 36 10 144 0
30MAR26 117.50 P 0.00 0.00 0.00 7.28 -4.64 39 0 105 0
30MAR26 120.00 P 0.00 0.00 0.00 9.65 -5.18 39 0 67 0
30MAR26 122.50 P 0.00 0.00 0.00 12.11 -5.26 40 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 14.60 -5.38 0 0 69 0
30MAR26 127.50 P 0.00 0.00 0.00 17.10 -5.18 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 19.60 -4.97 0 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 22.51 -4.54 104 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 25.27 -4.28 125 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 27.51 -4.54 120 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 30.01 -4.74 128 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 32.51 -4.83 135 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 35.01 -4.59 142 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 37.51 -4.57 148 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 40.09 -4.45 161 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 -0.04 37 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.04 -0.09 37 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.07 -0.17 36 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.15 -0.27 36 0 89 0
29APR26 92.50 P 0.69 0.70 0.69 0.27 -0.44 36 25 256 +10
29APR26 95.00 P 0.84 0.85 0.84 0.47 -0.66 36 23 218 +21
29APR26 97.50 P 1.10 1.16 1.09 0.78 -0.93 36 45 78 -10
29APR26 100.00 P 1.46 1.60 1.46 1.22 -1.24 36 32 127 +17
29APR26 102.50 P 2.16 2.16 2.16 1.81 -1.61 36 15 57 +4
29APR26 105.00 P 2.58 2.88 2.58 2.59 -1.91 36 34 111 -11
29APR26 107.50 P 0.00 0.00 0.00 3.57 -2.06 37 0 146 0
29APR26 110.00 P 4.50 4.72 4.50 4.66 -2.61 36 105 194 +75
29APR26 112.50 P 5.82 6.11 5.82 5.87 -3.19 35 79 219 +75
29APR26 115.00 P 7.52 7.52 7.52 7.33 -3.61 34 7 133 0
29APR26 117.50 P 0.00 0.00 0.00 9.25 -4.11 36 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 11.14 -4.42 36 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 13.17 -4.20 36 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 15.31 -4.67 36 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 17.55 -5.15 36 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 19.88 -5.31 36 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 22.57 -4.88 43 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 25.27 -4.67 50 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.55 -4.86 49 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.01 -4.86 51 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.51 -5.40 54 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 35.01 -4.94 57 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 37.51 -4.86 60 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 40.09 -5.24 64 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.09 -0.11 35 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.16 -0.18 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.27 -0.27 35 0 2 0
28MAY26 87.50 P 0.00 0.00 0.00 0.43 -0.42 35 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 0.68 -0.56 36 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 1.00 -0.75 36 0 101 0
28MAY26 95.00 P 1.77 1.77 1.77 1.43 -0.98 36 15 86 +5
28MAY26 97.50 P 0.00 0.00 0.00 1.98 -1.25 36 0 12 0
28MAY26 100.00 P 0.00 0.00 0.00 2.66 -1.55 36 0 95 0
28MAY26 102.50 P 3.60 3.60 3.60 3.50 -1.84 36 1 25 +1
28MAY26 105.00 P 0.00 0.00 0.00 4.51 -1.99 36 0 30 0
28MAY26 107.50 P 5.80 5.80 5.70 5.59 -2.27 36 2 31 -1
28MAY26 110.00 P 0.00 0.00 0.00 6.76 -2.70 35 0 31 0
28MAY26 112.50 P 8.68 8.68 8.53 8.11 -3.02 35 10 56 +8
28MAY26 115.00 P 10.05 10.05 10.05 9.63 -3.71 35 14 39 +4
28MAY26 117.50 P 0.00 0.00 0.00 11.47 -3.86 35 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 13.28 -3.66 35 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 15.20 -4.43 35 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 17.24 -4.61 35 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 19.35 -4.87 35 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 21.43 -4.64 34 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 23.80 -5.03 35 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 26.13 -5.34 36 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 28.50 -5.44 37 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 30.97 -5.48 38 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 33.44 -5.52 40 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.89 -4.68 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 38.34 -4.73 43 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 40.80 -4.73 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 -0.05 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.10 -0.08 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.17 -0.13 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.27 -0.19 35 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.41 -0.28 35 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.60 -0.39 35 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.86 -0.56 35 0 46 0
29JUN26 90.00 P 0.00 0.00 0.00 1.25 -0.68 35 0 75 0
29JUN26 92.50 P 0.00 0.00 0.00 1.70 -0.87 35 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 2.25 -1.08 35 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 2.92 -1.29 35 0 2 0
29JUN26 100.00 P 0.00 0.00 0.00 3.73 -1.52 35 0 52 0
29JUN26 102.50 P 0.00 0.00 0.00 4.65 -1.79 35 0 31 0
29JUN26 105.00 P 0.00 0.00 0.00 5.66 -2.01 35 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 6.72 -2.27 35 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 7.92 -2.57 34 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 9.29 -2.81 34 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 10.81 -3.07 34 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 12.57 -3.65 35 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 14.34 -3.88 35 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 16.19 -4.15 35 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 18.11 -4.30 35 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 20.04 -4.46 34 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 22.28 -4.62 35 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 24.37 -4.79 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.60 -4.87 35 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.84 -5.10 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.15 -5.30 34 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.66 -5.30 36 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.05 -4.82 37 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 38.64 -4.98 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.07 -5.02 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.05 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 -0.09 35 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.12 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.16 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.45 -0.22 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.63 -0.30 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.86 -0.38 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 1.14 -0.48 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.50 -0.59 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.90 -0.70 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 2.41 -0.94 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 3.07 -1.01 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.76 -1.18 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 4.54 -1.33 35 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 5.40 -1.52 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 6.38 -1.68 36 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 7.43 -1.89 36 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 8.60 -2.05 36 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 9.86 -2.25 36 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 11.21 -2.40 36 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 12.67 -2.60 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 14.17 -2.78 36 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 15.83 -2.94 36 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 17.44 -3.19 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.16 -3.40 36 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 20.92 -3.66 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 22.80 -3.82 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.69 -4.07 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.76 -4.17 37 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.67 -4.44 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 31.05 -4.37 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.18 -3.74 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.35 -4.05 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.57 -4.16 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.80 -4.25 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.07 -4.31 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.52 -0.22 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.25 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.93 -0.32 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.20 -0.43 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.55 -0.49 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.93 -0.62 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.41 -0.70 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.92 -0.86 34 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.55 -1.07 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 4.34 -1.15 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 5.14 -1.23 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 6.01 -1.42 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.94 -1.56 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 8.00 -1.71 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 9.08 -1.90 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.33 -1.99 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 11.60 -2.20 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 12.95 -2.33 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 14.42 -2.45 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 15.91 -2.57 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 17.47 -2.80 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 19.08 -3.04 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.75 -3.24 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.49 -3.39 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.29 -3.62 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.10 -3.85 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.01 -4.00 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.01 -4.16 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.02 -4.34 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.99 -4.05 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 36.33 -3.73 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.46 -3.79 36 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.63 -4.19 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.55 -4.30 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.87 -0.60 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.31 -0.84 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.08 -0.76 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.78 -1.08 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.57 -1.17 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.44 -1.31 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 7.33 -1.49 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.39 -1.53 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.47 -1.73 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 10.61 -1.87 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.88 -1.95 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.16 -2.07 35 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 14.53 -2.15 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.93 -2.28 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.39 -2.40 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.92 -2.65 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.51 -2.78 35 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.05 -3.11 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.75 -3.11 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.50 -3.32 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.32 -3.41 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 29.16 -3.58 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.07 -3.67 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.99 -3.80 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.01 -3.74 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.04 -4.08 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.06 -3.93 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.19 -3.98 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.29 -4.16 34 0 0 0
TOTAL PUT 571 9,943 +185
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$ 25.66
30MAR26 15.50 C 0.00 0.00 0.00 10.17 +0.30 161 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.67 +0.30 151 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 9.17 +0.30 142 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.67 +0.30 132 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.17 +0.30 123 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.67 +0.30 114 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.17 +0.30 105 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 6.67 +0.30 97 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 6.17 +0.30 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.67 +0.30 81 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 4.67 +0.30 65 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.67 +0.30 51 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 2.67 +0.29 36 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.68 +0.25 31 0 173 0
30MAR26 25.00 C 0.73 0.73 0.67 0.76 +0.07 27 38 509 -8
30MAR26 26.00 C 0.10 0.17 0.10 0.21 -0.01 29 119 1,323 -66
30MAR26 27.00 C 0.03 0.03 0.03 0.03 -0.03 29 30 5,361 0
30MAR26 28.00 C 0.03 0.03 0.01 0.01 0.00 37 18 3,746 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,413 0
30MAR26 30.00 C 0.03 0.03 0.03 0.01 0.00 60 6 786 -6
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 360 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 7.70 +0.29 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.21 +0.30 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.71 +0.30 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.21 +0.30 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.71 +0.30 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.71 +0.29 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.72 +0.28 22 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 2.75 +0.25 22 0 0 0
29APR26 24.00 C 1.81 1.81 1.81 1.87 +0.17 23 2 431 -2
29APR26 25.00 C 1.08 1.11 0.94 1.10 +0.12 21 22 582 +2
29APR26 26.00 C 0.50 0.60 0.44 0.57 +0.05 22 792 556 -594
29APR26 27.00 C 0.20 0.24 0.17 0.24 -0.01 21 169 842 +115
29APR26 28.00 C 0.06 0.06 0.06 0.09 -0.01 22 50 378 +50
29APR26 29.00 C 0.00 0.00 0.00 0.03 0.00 22 0 214 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 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 7.70 +0.29 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.21 +0.30 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.71 +0.30 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.21 +0.30 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.71 +0.30 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.72 +0.30 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.74 +0.28 23 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.81 +0.24 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.99 +0.20 23 0 154 0
28MAY26 25.00 C 1.20 1.20 1.20 1.33 +0.16 23 1 459 +1
28MAY26 26.00 C 0.73 0.73 0.70 0.79 +0.09 22 33 699 +30
28MAY26 27.00 C 0.43 0.46 0.39 0.45 +0.05 23 57 774 +57
28MAY26 28.00 C 0.19 0.19 0.19 0.24 +0.03 23 5 749 +5
28MAY26 29.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 113 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 0.00 23 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 0.00 24 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.70 +0.30 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.20 +0.30 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.70 +0.29 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.21 +0.30 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.71 +0.30 27 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.21 +0.29 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.71 +0.30 21 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 4.73 +0.29 23 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 3.79 +0.27 23 0 499 0
29JUN26 23.00 C 0.00 0.00 0.00 2.92 +0.24 23 0 81 0
29JUN26 24.00 C 0.00 0.00 0.00 2.17 +0.21 23 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.51 +0.13 22 0 296 0
29JUN26 26.00 C 0.00 0.00 0.00 1.02 +0.12 22 20 487 0
29JUN26 27.00 C 0.66 0.66 0.62 0.67 +0.10 23 35 1,134 -10
29JUN26 28.00 C 0.40 0.40 0.38 0.41 +0.06 23 60 864 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 +0.04 23 0 216 0
29JUN26 30.00 C 0.12 0.12 0.12 0.14 +0.02 23 1 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 74 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 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 7.71 +0.24 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.22 +0.24 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.78 +0.32 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.28 +0.36 23 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.81 +0.34 23 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.92 +0.27 23 0 9 0
29SEP26 22.00 C 4.10 4.18 4.10 4.18 +0.25 25 11 396 0
29SEP26 23.00 C 0.00 0.00 0.00 3.31 +0.24 22 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.64 +0.15 22 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 2.01 +0.10 22 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.52 +0.12 22 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 1.14 +0.12 22 0 140 0
29SEP26 28.00 C 0.00 0.00 0.00 0.83 +0.10 22 0 74 0
29SEP26 29.00 C 0.00 0.00 0.00 0.59 +0.07 22 0 33 0
29SEP26 30.00 C 0.36 0.36 0.36 0.42 +0.06 22 2 67 +2
29SEP26 31.00 C 0.00 0.00 0.00 0.29 +0.05 22 0 102 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.04 22 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.74 +0.27 0 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 7.37 +0.28 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.91 +0.28 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.46 +0.27 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.02 +0.27 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.17 +0.25 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.38 +0.23 22 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 3.66 +0.21 22 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.02 +0.19 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.38 +0.16 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.91 +0.14 21 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.51 +0.11 21 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.18 +0.09 21 0 58 0
30DEC26 29.00 C 0.00 0.00 0.00 0.91 +0.07 22 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.69 +0.05 22 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.52 +0.04 22 0 232 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 +0.04 22 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 +0.03 22 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 7.99 +0.28 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.53 +0.28 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.08 +0.27 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.64 +0.26 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.22 +0.26 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.40 +0.24 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.64 +0.23 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.94 +0.21 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.31 +0.18 21 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.67 +0.15 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.20 +0.13 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.79 +0.10 21 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.44 +0.08 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.15 +0.07 21 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.92 +0.07 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.72 +0.04 21 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.43 +0.02 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
TOTAL CALL 1,471 28,673 -424
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 177 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 147 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 322 0
30MAR26 22.00 P 0.01 0.01 0.01 0.01 0.00 61 15 332 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,007 0
30MAR26 24.00 P 0.03 0.04 0.03 0.01 -0.06 30 220 3,076 0
30MAR26 25.00 P 0.20 0.20 0.12 0.12 -0.18 30 191 3,753 -104
30MAR26 26.00 P 0.53 0.66 0.53 0.56 -0.27 30 17 3,400 -13
30MAR26 27.00 P 1.60 1.60 1.60 1.36 -0.32 28 3 437 -3
30MAR26 28.00 P 2.55 2.55 2.55 2.34 -0.30 0 3 431 -3
30MAR26 29.00 P 0.00 0.00 0.00 3.34 -0.30 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 4.34 -0.35 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 5.34 -0.30 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.34 -0.30 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.34 -0.30 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.34 -0.30 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.34 -0.30 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.34 -0.30 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.34 -0.30 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 238 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 254 0
29APR26 23.00 P 0.14 0.17 0.14 0.05 -0.07 22 173 723 +143
29APR26 24.00 P 0.30 0.30 0.29 0.18 -0.14 22 44 3,564 +12
29APR26 25.00 P 0.51 0.63 0.50 0.49 -0.22 22 87 957 +31
29APR26 26.00 P 1.01 1.05 0.98 1.00 -0.30 22 45 694 -3
29APR26 27.00 P 1.68 1.68 1.68 1.70 -0.31 22 35 414 -35
29APR26 28.00 P 2.42 2.42 2.42 2.56 -0.32 21 3 37 +3
29APR26 29.00 P 0.00 0.00 0.00 3.51 -0.31 22 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.61 -0.27 38 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.48 -0.30 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.48 -0.30 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.48 -0.30 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.48 -0.29 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.47 -0.30 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.47 -0.30 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.47 -0.30 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 48 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 510 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 398 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 38 0
28MAY26 22.00 P 0.14 0.14 0.14 0.07 -0.03 23 10 234 +10
28MAY26 23.00 P 0.28 0.29 0.28 0.18 -0.07 23 6 543 +2
28MAY26 24.00 P 0.49 0.49 0.49 0.39 -0.12 23 1 551 +1
28MAY26 25.00 P 0.00 0.00 0.00 0.76 -0.14 23 0 301 0
28MAY26 26.00 P 1.40 1.40 1.40 1.28 -0.14 24 4 536 0
28MAY26 27.00 P 0.00 0.00 0.00 1.91 -0.25 23 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 2.71 -0.27 23 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.59 -0.28 23 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.66 -0.22 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.63 -0.17 34 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.49 -0.29 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.48 -0.30 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.48 -0.29 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.47 -0.30 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.47 -0.30 21 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.47 -0.30 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 122 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 187 0
29JUN26 22.00 P 0.25 0.25 0.25 0.14 -0.04 23 4 549 +4
29JUN26 23.00 P 0.41 0.43 0.41 0.31 -0.06 23 11 1,365 0
29JUN26 24.00 P 0.00 0.00 0.00 0.57 -0.10 23 0 627 0
29JUN26 25.00 P 0.00 0.00 0.00 0.97 -0.12 24 0 591 0
29JUN26 26.00 P 0.00 0.00 0.00 1.49 -0.16 24 0 282 0
29JUN26 27.00 P 0.00 0.00 0.00 2.09 -0.21 23 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.84 -0.24 23 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.68 -0.38 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.71 -0.17 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.66 -0.23 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.65 -0.23 33 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.48 -0.30 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.48 -0.29 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.47 -0.30 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.47 -0.30 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.47 -0.30 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 36 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.04 23 0 57 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 -0.07 23 0 293 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 -0.09 23 0 136 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 -0.11 23 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 1.87 -0.09 23 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.43 -0.17 22 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 3.12 -0.20 22 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.89 -0.33 22 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.79 -0.29 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.71 -0.36 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.65 -0.25 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.51 -0.37 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.49 -0.29 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.48 -0.29 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.47 -0.30 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.47 -0.30 24 0 0 0
30DEC26 18.00 P 0.24 0.24 0.24 0.05 -0.02 22 8 29 +8
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 50 0
30DEC26 20.00 P 0.42 0.42 0.42 0.19 -0.04 22 33 101 -33
30DEC26 21.00 P 0.00 0.00 0.00 0.33 -0.06 22 0 63 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 -0.07 22 0 54 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 -0.10 22 0 42 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 -0.11 22 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.61 -0.14 22 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 2.13 -0.17 23 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 2.66 -0.19 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.33 -0.22 22 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.07 -0.23 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.87 -0.25 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.72 -0.35 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.65 -0.25 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.55 -0.33 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.51 -0.30 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.49 -0.29 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.48 -0.29 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.47 -0.30 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 23 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 63 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.04 21 0 11 0
30MAR27 20.00 P 0.46 0.46 0.46 0.27 -0.05 21 3 6 +3
30MAR27 21.00 P 0.00 0.00 0.00 0.44 -0.06 21 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.66 -0.08 21 0 24 0
30MAR27 23.00 P 0.00 0.00 0.00 0.96 -0.10 22 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.33 -0.12 22 0 15 0
30MAR27 25.00 P 2.05 2.05 2.05 1.77 -0.15 22 3 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.30 -0.17 22 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.90 -0.11 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.46 -0.22 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.30 -0.25 23 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.96 -0.25 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.79 -0.28 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.67 -0.28 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.58 -0.30 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.53 -0.29 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.50 -0.29 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.48 -0.30 21 0 0 0
TOTAL PUT 919 35,104 +23
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$ 400.20
30MAR26 225.00 C 0.00 0.00 0.00 175.28 +2.98 126 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 170.28 +2.98 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 165.28 +2.98 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 160.28 +2.98 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 155.29 +2.99 122 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 150.29 +2.98 111 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 145.29 +2.98 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 140.29 +2.98 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 135.29 +2.98 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 130.30 +2.99 101 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 125.30 +2.98 93 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 120.30 +2.98 83 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 115.30 +2.98 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 110.30 +2.98 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 105.30 +2.97 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 100.31 +2.98 74 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 90.31 +2.98 57 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 80.31 +2.97 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 70.32 +2.98 50 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 60.32 +2.97 0 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 50.33 +2.96 38 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 40.37 +2.88 37 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 30.57 +2.63 37 0 26 0
30MAR26 380.00 C 20.61 21.12 18.62 21.57 +2.96 40 67 157 -13
30MAR26 390.00 C 12.00 18.39 10.86 13.53 +1.86 39 124 481 -2
30MAR26 400.00 C 6.47 6.58 5.40 7.27 +0.99 38 263 359 -30
30MAR26 410.00 C 4.06 5.22 2.50 3.36 +0.35 37 322 1,011 +133
30MAR26 420.00 C 2.40 2.76 1.25 1.27 -0.02 37 135 694 +25
30MAR26 430.00 C 1.10 1.32 0.88 0.40 -0.05 37 115 626 -16
30MAR26 440.00 C 0.70 0.70 0.47 0.11 -0.03 37 127 839 -46
30MAR26 450.00 C 0.36 0.36 0.27 0.03 -0.01 38 74 1,031 +38
30MAR26 460.00 C 0.22 0.24 0.21 0.01 0.00 40 49 853 -49
30MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,120 0
30MAR26 480.00 C 0.23 0.23 0.02 0.01 0.00 51 4 573 -4
30MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 56 0 639 0
30MAR26 500.00 C 0.09 0.13 0.09 0.01 0.00 62 27 1,928 -25
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 67 0 477 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 71 0 245 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 76 0 144 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 85 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 90 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 94 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 98 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 102 0 300 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 106 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 110 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 114 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 118 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 122 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 125 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 129 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 133 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 136 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 143 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 175.83 +3.25 69 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 170.84 +3.24 67 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 165.86 +3.25 65 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 160.88 +3.25 63 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 155.39 +2.75 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 150.52 +2.64 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 145.92 +3.25 56 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 140.94 +3.25 55 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 135.96 +3.25 53 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 130.99 +3.25 52 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 125.53 +2.75 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 120.69 +2.77 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 115.75 +2.82 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 110.30 +1.83 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 105.32 +2.99 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 100.84 +2.08 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 91.10 +2.04 35 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 81.42 +1.98 37 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 71.88 +3.19 38 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 62.13 +2.80 34 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 53.06 +2.68 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 44.50 +2.53 34 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 36.59 +2.33 34 0 0 0
29APR26 380.00 C 29.32 29.32 28.12 29.99 +2.15 36 45 53 0
29APR26 390.00 C 24.21 25.22 22.66 23.57 +1.91 35 45 178 0
29APR26 400.00 C 20.50 20.50 17.23 18.17 +2.11 35 45 240 -12
29APR26 410.00 C 14.06 16.00 12.00 13.56 +1.78 35 129 349 +15
29APR26 420.00 C 10.38 11.60 9.50 9.94 +1.29 35 13 299 +3
29APR26 430.00 C 8.50 8.50 6.20 7.28 +1.05 35 21 280 +11
29APR26 440.00 C 4.70 4.94 4.70 5.11 +0.70 35 3 352 +3
29APR26 450.00 C 3.80 4.52 3.38 3.50 +0.47 35 42 394 +10
29APR26 460.00 C 2.89 2.89 2.35 2.35 +0.34 35 60 363 +4
29APR26 470.00 C 2.41 2.41 2.11 1.54 +0.24 35 33 361 -3
29APR26 480.00 C 0.00 0.00 0.00 0.99 +0.16 35 0 654 0
29APR26 490.00 C 1.40 1.40 1.10 0.62 +0.12 35 4 130 +1
29APR26 500.00 C 0.90 1.00 0.90 0.39 +0.07 35 4 424 +3
29APR26 510.00 C 0.00 0.00 0.00 0.23 +0.05 35 0 216 0
29APR26 520.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 172 0
29APR26 530.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 163 0
29APR26 540.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 33 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 0.00 101.42 +1.68 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 91.88 +1.50 29 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 82.57 +2.07 32 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 74.28 +2.45 36 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 65.66 +2.73 36 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 57.48 +2.63 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 49.83 +2.50 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 42.77 +2.36 36 0 15 0
28MAY26 380.00 C 0.00 0.00 0.00 36.65 +2.48 37 0 45 0
28MAY26 390.00 C 31.55 31.55 31.55 30.84 +2.05 37 14 172 +14
28MAY26 400.00 C 24.90 26.10 24.44 25.69 +1.92 37 48 424 +34
28MAY26 410.00 C 19.96 19.96 19.96 20.96 +1.62 36 17 429 0
28MAY26 420.00 C 0.00 0.00 0.00 17.11 +1.44 36 0 227 0
28MAY26 430.00 C 0.00 0.00 0.00 13.93 +1.25 36 0 189 0
28MAY26 440.00 C 0.00 0.00 0.00 11.29 +1.11 37 0 351 0
28MAY26 450.00 C 8.58 8.85 8.56 8.85 +0.82 36 35 185 +1
28MAY26 460.00 C 7.22 7.22 6.97 7.05 +0.80 37 35 167 -17
28MAY26 470.00 C 6.00 6.00 6.00 5.48 +0.66 36 1 160 +1
28MAY26 480.00 C 5.28 5.55 4.50 4.23 +0.66 36 35 854 -3
28MAY26 490.00 C 0.00 0.00 0.00 3.14 +0.43 36 0 146 0
28MAY26 500.00 C 3.20 3.20 3.20 2.38 +0.34 36 1 383 +1
28MAY26 510.00 C 0.00 0.00 0.00 1.79 +0.27 36 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 1.34 +0.21 36 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 1.00 +0.17 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 0.74 +0.13 36 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.54 +0.10 36 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 0.39 +0.07 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.29 +0.06 36 0 4 0
28MAY26 580.00 C 0.00 0.00 0.00 0.21 +0.05 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 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 49 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 0.00 175.83 +2.51 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 170.90 +2.01 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 166.02 +2.09 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 160.88 +1.83 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 155.84 +1.65 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 150.99 +1.64 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 146.14 +1.47 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 141.32 +1.46 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 136.51 +1.46 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 133.09 +2.83 43 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 127.75 +2.25 38 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 122.79 +2.04 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 118.77 +2.64 41 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 114.07 +2.77 41 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 109.40 +2.58 41 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 104.82 +2.67 40 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 95.83 +3.50 40 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 86.99 +2.84 39 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 78.04 +2.19 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 69.92 +3.18 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 61.68 +2.46 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 54.53 +2.34 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 47.89 +2.20 36 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 42.29 +2.01 37 0 76 0
29JUN26 390.00 C 0.00 0.00 0.00 36.77 +3.46 37 0 219 0
29JUN26 400.00 C 31.32 31.47 30.09 31.60 +1.97 36 178 487 +58
29JUN26 410.00 C 26.72 26.72 24.85 27.02 +1.81 36 42 3,760 +15
29JUN26 420.00 C 0.00 0.00 0.00 23.03 +1.64 36 0 870 0
29JUN26 430.00 C 0.00 0.00 0.00 19.42 +1.28 36 0 137 0
29JUN26 440.00 C 17.74 18.00 17.74 16.46 +1.29 36 3 1,152 -2
29JUN26 450.00 C 12.91 12.91 12.91 13.95 +1.04 37 1 613 -1
29JUN26 460.00 C 11.10 11.10 11.10 11.61 +0.91 37 1 1,096 0
29JUN26 470.00 C 10.48 10.48 10.48 9.61 +0.79 36 15 311 0
29JUN26 480.00 C 8.10 8.10 8.10 7.92 +0.69 36 2 274 0
29JUN26 490.00 C 0.00 0.00 0.00 6.30 +0.57 36 0 54 0
29JUN26 500.00 C 5.90 5.90 5.90 5.30 +0.50 36 1 1,712 0
29JUN26 510.00 C 0.00 0.00 0.00 4.18 +0.41 36 0 54 0
29JUN26 520.00 C 0.00 0.00 0.00 3.38 +0.44 36 0 377 0
29JUN26 530.00 C 0.00 0.00 0.00 2.73 +0.30 36 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 2.19 +0.24 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.75 +0.20 36 0 1,270 0
29JUN26 560.00 C 0.00 0.00 0.00 1.40 +0.17 36 0 107 0
29JUN26 570.00 C 0.00 0.00 0.00 1.11 +0.14 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.88 +0.11 36 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.70 +0.10 36 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.55 +0.08 36 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.43 +0.06 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.34 +0.05 36 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.26 +0.03 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.06 +0.01 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 41 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 0.00 178.29 +0.84 32 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 173.56 +0.61 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 168.85 +0.61 36 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 164.16 +0.61 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 160.45 +1.56 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 155.81 +1.52 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 151.20 +1.43 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 146.62 +1.41 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 142.11 +1.43 41 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 137.60 +2.29 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 133.14 +1.39 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 128.73 +2.11 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 124.37 +2.05 40 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 120.14 +2.11 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 115.88 +1.96 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 111.68 +1.65 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 103.50 +1.60 39 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 95.64 +1.56 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 88.06 +2.27 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 80.35 +1.60 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 73.79 +1.81 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 67.24 +1.78 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 61.25 +4.05 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 55.07 +3.55 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 49.66 +0.17 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 45.53 +1.91 37 0 137 0
29SEP26 410.00 C 0.00 0.00 0.00 40.96 +1.77 37 0 1,221 0
29SEP26 420.00 C 37.69 37.69 37.69 36.82 +1.66 37 15 31 +15
29SEP26 430.00 C 0.00 0.00 0.00 32.92 +1.40 37 0 50 0
29SEP26 440.00 C 0.00 0.00 0.00 29.62 +1.36 37 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 26.58 +1.42 37 0 262 0
29SEP26 460.00 C 0.00 0.00 0.00 23.86 +1.30 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 21.34 +1.12 37 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 18.96 +0.95 37 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 16.33 +0.66 37 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 14.47 +0.60 37 0 38 0
29SEP26 510.00 C 12.26 12.26 12.26 12.80 +0.54 37 2 12 +2
29SEP26 520.00 C 0.00 0.00 0.00 11.31 +0.49 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 9.97 +0.43 37 0 904 0
29SEP26 540.00 C 0.00 0.00 0.00 8.79 +0.39 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 7.73 +0.34 37 0 151 0
29SEP26 560.00 C 0.00 0.00 0.00 6.80 +0.31 37 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 5.97 +0.27 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.24 +0.24 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 4.73 +0.22 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 4.02 +0.19 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.52 +0.17 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.07 +0.14 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.69 +0.13 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 2.34 +0.11 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.05 +0.10 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.78 +0.08 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.55 +0.07 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.35 +0.06 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.18 +0.06 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.03 +0.05 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 182.64 +1.58 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 177.53 +0.85 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 172.99 +0.83 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 169.45 +1.55 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 165.02 +1.73 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 160.59 +1.71 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 156.20 +1.52 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 151.99 +1.64 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 147.69 +2.57 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 143.43 +2.26 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 139.21 +2.30 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 135.06 +2.22 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 130.95 +2.18 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 126.94 +2.04 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 123.10 +2.29 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 119.01 +1.83 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 111.49 +1.99 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 104.05 +1.91 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 97.53 +2.60 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 90.11 +1.90 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 84.31 +2.43 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 77.36 +1.63 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 72.26 +1.89 38 0 0 0
30DEC26 380.00 C 70.18 70.18 65.57 65.96 +3.18 37 8 4 +4
30DEC26 390.00 C 0.00 0.00 0.00 60.86 +2.87 37 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 56.61 +1.97 38 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 52.06 +1.87 37 0 101 0
30DEC26 420.00 C 47.09 47.09 47.09 47.84 +1.76 37 1 53 +1
30DEC26 430.00 C 0.00 0.00 0.00 43.95 +1.66 37 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 40.37 +1.57 37 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 37.01 +1.42 37 0 521 0
30DEC26 460.00 C 0.00 0.00 0.00 33.99 +1.34 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 31.21 +1.41 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 28.67 +1.83 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 25.52 +1.00 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 23.31 +0.94 37 0 179 0
30DEC26 510.00 C 0.00 0.00 0.00 21.28 +0.88 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 19.76 +1.16 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 17.70 +0.76 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 16.12 +0.24 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 14.68 +0.65 37 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 13.36 +0.60 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 12.16 +0.56 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 11.05 +0.51 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 10.05 +0.19 37 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 9.13 +0.44 37 0 40 0
30DEC26 610.00 C 9.48 9.48 9.48 8.29 +0.41 37 1 16 +1
30DEC26 620.00 C 0.00 0.00 0.00 7.53 +0.38 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 6.84 +0.35 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.20 +0.32 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 5.63 +0.30 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 5.11 +0.27 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.63 +0.25 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.20 +0.23 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.81 +0.10 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.45 +0.19 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 124.99 +1.93 40 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 117.71 +1.91 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 110.83 +2.15 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 104.06 +1.88 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 97.52 +2.06 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 91.39 +1.61 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 85.44 +1.81 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 79.87 +1.75 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 74.53 +1.69 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 69.41 +2.55 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 65.32 +2.05 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 60.84 +1.94 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 56.69 +2.03 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 52.75 +2.11 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 49.08 +1.82 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 45.74 +1.80 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 42.28 +1.42 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 39.38 +1.29 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 36.80 +2.57 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 33.93 +2.06 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 31.60 +1.92 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 29.45 +1.76 37 0 1 0
TOTAL CALL 2,207 50,944 +170
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 214 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 167 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 47 0 188 0
30MAR26 350.00 P 0.03 0.03 0.03 0.01 -0.02 40 1 888 0
30MAR26 360.00 P 0.14 0.14 0.12 0.04 -0.10 37 12 474 -1
30MAR26 370.00 P 0.45 0.59 0.40 0.24 -0.36 37 114 1,044 -68
30MAR26 380.00 P 0.94 1.36 0.94 0.99 -0.90 37 95 759 -1
30MAR26 390.00 P 1.80 3.73 1.70 2.95 -1.61 37 226 964 -68
30MAR26 400.00 P 4.78 8.38 4.16 6.68 -2.72 36 1,203 2,942 -87
30MAR26 410.00 P 9.00 14.92 9.00 12.86 -2.81 36 62 1,457 -2
30MAR26 420.00 P 16.10 21.98 16.00 21.05 -2.87 38 96 2,757 -15
30MAR26 430.00 P 27.33 27.33 27.33 30.09 -3.03 37 3 589 -1
30MAR26 440.00 P 40.71 41.00 40.00 39.84 -3.01 37 4 502 0
30MAR26 450.00 P 50.00 50.00 50.00 51.29 -2.88 75 6 1,557 -6
30MAR26 460.00 P 0.00 0.00 0.00 59.80 -3.00 0 0 921 0
30MAR26 470.00 P 68.35 68.35 68.35 71.13 -3.85 92 2 852 0
30MAR26 480.00 P 0.00 0.00 0.00 80.29 -3.46 85 2 318 -183
30MAR26 490.00 P 88.00 88.00 88.00 90.62 -3.04 100 2 155 -2
30MAR26 500.00 P 0.00 0.00 0.00 102.79 -1.18 142 0 484 -474
30MAR26 510.00 P 0.00 0.00 0.00 110.61 -2.97 116 1 30 -47
30MAR26 520.00 P 0.00 0.00 0.00 120.61 -3.35 124 0 4 -43
30MAR26 530.00 P 0.00 0.00 0.00 130.61 -3.35 131 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 140.61 -2.97 138 0 36 0
30MAR26 550.00 P 0.00 0.00 0.00 150.00 -3.88 121 0 17 0
30MAR26 560.00 P 0.00 0.00 0.00 160.62 -3.25 151 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 170.61 -3.49 157 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 180.02 -3.87 140 0 182 0
30MAR26 590.00 P 187.57 190.56 187.57 190.84 -3.03 176 170 286 -9
30MAR26 600.00 P 0.00 0.00 0.00 200.00 -3.57 149 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 210.61 -3.26 182 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 220.61 -3.04 188 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 230.61 -3.34 194 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 240.60 -2.97 198 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 250.60 -2.97 204 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 260.60 -2.97 209 0 0 0
30MAR26 670.00 P 270.54 270.54 270.54 270.67 -3.42 216 10 68 0
30MAR26 680.00 P 0.00 0.00 0.00 280.60 -3.27 219 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 289.99 -3.66 192 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 299.99 -3.73 197 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 280.00 P 0.18 0.18 0.18 0.01 0.00 37 8 14 +8
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
29APR26 300.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 115 0
29APR26 310.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 18 0
29APR26 320.00 P 0.00 0.00 0.00 0.26 -0.05 35 0 194 0
29APR26 330.00 P 0.00 0.00 0.00 0.56 -0.11 35 0 216 0
29APR26 340.00 P 1.58 2.10 1.58 1.13 -0.17 35 16 189 +8
29APR26 350.00 P 2.35 3.00 2.35 2.06 -0.29 35 23 472 -21
29APR26 360.00 P 3.57 4.21 3.57 3.51 -0.49 35 25 224 0
29APR26 370.00 P 5.53 6.54 5.53 5.68 -0.65 35 33 298 +6
29APR26 380.00 P 7.15 8.73 7.10 8.42 -1.05 35 80 349 +11
29APR26 390.00 P 9.70 12.70 9.70 11.86 -1.64 34 24 532 +7
29APR26 400.00 P 15.50 17.31 15.42 16.37 -2.03 34 230 822 -87
29APR26 410.00 P 18.44 19.67 18.44 22.01 -2.24 34 17 504 +17
29APR26 420.00 P 0.00 0.00 0.00 28.32 -2.41 33 0 263 0
29APR26 430.00 P 0.00 0.00 0.00 36.00 -2.18 34 0 241 0
29APR26 440.00 P 0.00 0.00 0.00 43.92 -3.68 34 0 813 0
29APR26 450.00 P 0.00 0.00 0.00 52.40 -2.54 34 0 409 0
29APR26 460.00 P 0.00 0.00 0.00 61.34 -2.67 34 0 927 0
29APR26 470.00 P 0.00 0.00 0.00 71.28 -3.70 38 0 138 0
29APR26 480.00 P 0.00 0.00 0.00 81.52 -2.23 43 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 90.65 -3.01 41 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 102.79 -1.18 56 0 16 0
29APR26 510.00 P 0.00 0.00 0.00 110.61 -2.97 48 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 120.61 -3.35 50 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 130.61 -3.35 53 0 39 0
29APR26 540.00 P 139.00 139.00 139.00 140.61 -2.97 56 1 23 0
29APR26 550.00 P 0.00 0.00 0.00 150.05 -3.83 53 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 160.62 -3.25 62 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 170.61 -3.49 64 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 180.05 -3.84 60 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 190.84 -3.03 71 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 200.04 -3.53 65 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 210.61 -3.26 74 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 220.61 -3.04 76 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 230.61 -3.34 79 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 240.60 -2.97 81 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 250.60 -2.97 83 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 260.60 -2.97 85 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 270.67 -3.42 88 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 280.60 -3.27 89 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 290.04 -3.61 83 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 300.04 -3.68 85 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.57 -0.03 36 0 11 0
28MAY26 310.00 P 0.00 0.00 0.00 1.00 -0.05 36 0 53 0
28MAY26 320.00 P 0.00 0.00 0.00 1.70 -0.09 36 0 65 0
28MAY26 330.00 P 0.00 0.00 0.00 2.68 -0.15 36 0 160 0
28MAY26 340.00 P 4.26 4.26 4.26 4.06 -0.23 36 3 2,349 +3
28MAY26 350.00 P 0.00 0.00 0.00 5.92 -0.33 37 0 209 0
28MAY26 360.00 P 0.00 0.00 0.00 8.32 -0.46 37 3,000 3,144 +2,987
28MAY26 370.00 P 0.00 0.00 0.00 11.32 -0.63 37 0 118 0
28MAY26 380.00 P 14.55 14.55 14.55 14.59 -1.01 36 1 285 0
28MAY26 390.00 P 0.00 0.00 0.00 18.53 -1.19 36 0 304 0
28MAY26 400.00 P 23.45 23.45 23.45 23.03 -1.50 35 2 334 0
28MAY26 410.00 P 29.19 29.19 29.19 28.62 -1.54 35 1 1,772 +1
28MAY26 420.00 P 0.00 0.00 0.00 34.79 -1.93 35 0 350 0
28MAY26 430.00 P 0.00 0.00 0.00 40.68 -2.99 34 0 414 0
28MAY26 440.00 P 0.00 0.00 0.00 49.14 -1.96 36 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 56.90 -2.07 36 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 65.09 -2.21 36 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 74.66 -1.86 39 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 83.52 -2.03 39 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 92.86 -2.21 40 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 102.79 -1.18 43 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 111.68 -2.88 42 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 121.57 -2.39 44 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 131.97 -1.99 48 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 140.99 -2.59 46 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 151.57 -2.31 51 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 161.64 -2.23 53 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 171.64 -2.46 55 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 180.99 -2.90 54 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 190.99 -2.88 56 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 200.98 -2.59 58 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 210.98 -2.89 60 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 220.92 -2.73 61 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 230.92 -3.03 63 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 240.98 -2.59 65 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 250.98 -2.59 67 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 260.98 -2.59 69 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 270.98 -3.11 70 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 280.92 -2.95 72 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 290.98 -2.67 74 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 300.92 -2.80 75 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 310.98 -1.82 77 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 320.98 -1.82 78 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 330.98 -1.82 80 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 340.98 -1.82 81 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 350.97 -1.83 83 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 360.97 -1.83 84 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 370.97 -1.83 86 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 380.97 -1.83 87 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 390.97 -1.83 88 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 400.97 -1.83 89 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 410.91 -1.89 90 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 420.91 -1.89 92 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 430.97 -1.83 93 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 440.91 -1.89 94 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 450.97 -1.83 96 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.03 0.00 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.46 -0.04 36 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.62 -0.04 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.78 -0.06 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.01 -0.08 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.26 -0.09 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.60 -0.12 36 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 2.41 -0.18 36 0 75 0
29JUN26 320.00 P 0.00 0.00 0.00 3.60 -0.27 36 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 5.12 -0.30 36 0 67 0
29JUN26 340.00 P 0.00 0.00 0.00 7.08 -0.39 36 0 95 0
29JUN26 350.00 P 0.00 0.00 0.00 9.48 -0.53 36 0 493 0
29JUN26 360.00 P 0.00 0.00 0.00 12.33 -0.70 37 0 537 0
29JUN26 370.00 P 15.70 15.70 15.70 15.70 -0.83 37 1 3,858 0
29JUN26 380.00 P 17.15 17.15 17.15 19.29 -1.10 36 1 1,628 -1
29JUN26 390.00 P 24.56 24.56 24.56 23.47 -1.20 36 15 3,857 0
29JUN26 400.00 P 25.86 25.86 25.86 28.08 -1.56 36 15 5,820 +15
29JUN26 410.00 P 0.00 0.00 0.00 33.63 -1.62 35 1 1,331 +1
29JUN26 420.00 P 0.00 0.00 0.00 39.65 -1.77 35 0 1,412 0
29JUN26 430.00 P 0.00 0.00 0.00 47.89 -1.78 38 0 584 0
29JUN26 440.00 P 0.00 0.00 0.00 53.54 -1.82 36 0 490 0
29JUN26 450.00 P 0.00 0.00 0.00 60.78 -2.11 36 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 69.61 -1.10 37 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 77.15 -1.81 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 85.59 -2.90 37 2 366 +2
29JUN26 490.00 P 0.00 0.00 0.00 95.48 -1.13 39 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 104.45 -2.17 40 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 112.30 -3.31 37 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 121.69 -3.22 37 0 65 0
29JUN26 530.00 P 0.00 0.00 0.00 131.97 -2.35 40 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 140.99 -2.59 39 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 151.57 -2.31 43 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 161.64 -2.23 45 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 171.64 -2.46 47 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 180.99 -2.90 46 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 190.99 -2.88 48 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 200.98 -2.59 49 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 210.98 -2.89 51 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 220.92 -2.93 52 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 231.09 -2.99 55 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 240.98 -2.79 56 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 250.98 -3.10 57 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 260.98 -2.79 58 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 270.98 -3.11 60 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 281.09 -2.99 62 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 291.09 -2.68 63 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 301.09 -2.76 64 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 310.98 -2.87 65 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 320.98 -2.87 66 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 331.09 -2.76 68 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 341.09 -2.76 69 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 351.09 -2.98 71 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 360.97 -2.87 71 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 370.97 -2.87 72 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 380.97 -2.87 74 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 391.08 -2.76 75 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 400.97 -2.87 76 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 410.91 -2.85 77 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 420.91 -2.85 78 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 430.97 -2.79 79 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 440.91 -3.16 80 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 451.08 -2.68 82 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.36 -0.06 37 0 58 0
29SEP26 230.00 P 0.00 0.00 0.00 0.47 -0.05 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.58 -0.07 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.75 -0.07 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.92 -0.07 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.13 -0.12 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.39 -0.12 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.65 -0.15 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.00 -0.19 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.39 -0.26 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.78 -0.24 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 3.31 -0.27 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.86 -0.27 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.42 -0.35 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 5.15 -0.39 37 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 5.92 -0.38 37 0 98 0
29SEP26 310.00 P 0.00 0.00 0.00 7.64 -0.52 37 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 9.98 -0.55 37 0 20 0
29SEP26 330.00 P 0.00 0.00 0.00 12.53 -0.71 37 0 60 0
29SEP26 340.00 P 0.00 0.00 0.00 15.29 -0.84 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 18.68 -0.92 37 0 117 0
29SEP26 360.00 P 0.00 0.00 0.00 22.19 -1.14 37 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 26.09 -1.22 37 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 30.15 -1.35 37 0 546 0
29SEP26 390.00 P 0.00 0.00 0.00 34.76 -1.24 37 0 955 0
29SEP26 400.00 P 0.00 0.00 0.00 39.60 -1.49 36 0 2,350 0
29SEP26 410.00 P 0.00 0.00 0.00 44.93 -1.73 36 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 50.74 -1.83 36 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 57.04 -1.98 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 63.70 -3.42 36 0 477 0
29SEP26 450.00 P 0.00 0.00 0.00 70.85 -3.48 37 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 78.09 -3.61 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 85.62 -4.18 37 0 791 0
29SEP26 480.00 P 0.00 0.00 0.00 93.36 -4.30 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 101.31 -2.40 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 109.46 -2.59 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 117.85 -2.67 37 1 35 0
29SEP26 520.00 P 0.00 0.00 0.00 126.49 -2.77 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 135.31 -1.97 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 144.14 -2.07 37 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 153.22 -2.01 37 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 162.31 -2.28 36 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 171.64 -2.46 36 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 181.14 -2.75 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 190.99 -2.88 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 200.98 -2.59 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 211.91 -1.96 42 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 221.20 -2.65 41 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 232.11 -1.97 45 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 241.76 -2.01 45 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 251.03 -3.05 44 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 261.03 -2.74 45 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 270.98 -3.11 46 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 281.09 -2.99 48 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 291.09 -2.68 49 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 301.09 -2.76 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.28 -0.08 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.55 -0.08 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.82 -0.08 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.15 -0.20 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.55 -0.21 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.95 -0.22 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 3.40 -0.31 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.97 -0.32 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.54 -0.34 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.12 -0.42 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.88 -0.47 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.66 -0.50 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 7.68 -0.29 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 8.56 -0.41 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 9.64 -0.41 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 10.72 -0.41 37 0 156 0
30DEC26 310.00 P 0.00 0.00 0.00 13.02 -0.55 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 15.82 -0.56 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 18.72 -0.73 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 22.24 -0.74 37 0 50 0
30DEC26 350.00 P 26.00 26.00 26.00 25.79 -0.86 37 15 269 0
30DEC26 360.00 P 0.00 0.00 0.00 29.42 -1.06 37 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 33.36 -1.29 37 0 244 0
30DEC26 380.00 P 0.00 0.00 0.00 37.67 -1.40 36 0 67 0
30DEC26 390.00 P 42.46 42.46 42.46 42.45 -1.27 36 15 111 +15
30DEC26 400.00 P 46.00 46.00 46.00 47.37 -1.83 36 10 671 +10
30DEC26 410.00 P 0.00 0.00 0.00 52.77 -1.60 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 58.48 -1.79 36 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 64.61 -1.90 36 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 71.07 -2.00 36 0 304 0
30DEC26 450.00 P 0.00 0.00 0.00 77.97 -1.94 36 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 84.79 -2.02 36 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 92.17 -3.96 36 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 99.68 -2.13 36 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 107.32 -4.14 36 0 25 0
30DEC26 500.00 P 116.30 116.30 116.30 115.16 -4.24 36 4 49 -4
30DEC26 510.00 P 0.00 0.00 0.00 123.09 -4.41 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 131.33 -4.42 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 139.60 -2.64 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 148.14 -2.60 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 156.72 -2.78 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 165.56 -2.71 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 174.43 -2.06 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 183.42 -2.61 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 192.59 -2.44 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 201.83 -2.82 35 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 211.91 -1.96 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 221.20 -2.65 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 232.11 -1.97 39 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 241.76 -2.01 39 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 251.03 -3.05 39 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 261.03 -2.74 40 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 271.03 -3.06 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 281.09 -2.99 42 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 291.09 -2.68 43 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 301.09 -2.76 43 0 7 0
30MAR27 300.00 P 15.20 15.20 15.20 14.59 -0.59 37 1 12 +1
30MAR27 310.00 P 0.00 0.00 0.00 17.43 -0.60 37 0 49 0
30MAR27 320.00 P 0.00 0.00 0.00 20.30 -0.78 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 23.86 -0.78 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 27.21 -1.02 37 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 31.13 -0.51 37 0 4 0
30MAR27 360.00 P 0.00 0.00 0.00 34.56 -1.04 36 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 38.93 -1.22 36 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 43.22 -1.30 36 0 44 0
30MAR27 390.00 P 0.00 0.00 0.00 48.16 -1.45 36 0 17 0
30MAR27 400.00 P 0.00 0.00 0.00 53.50 -1.06 36 0 34 0
30MAR27 410.00 P 0.00 0.00 0.00 58.48 -1.78 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 64.27 -1.85 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 70.70 -1.40 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 77.04 -3.10 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 83.47 -3.71 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 90.34 -3.64 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 97.53 -2.26 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 104.76 -4.06 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 112.21 -4.20 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 119.82 -2.48 36 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 127.64 -2.54 36 0 0 0
TOTAL PUT 5,554 80,169 +1,972
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 0.95 +0.02 212 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.85 +0.02 190 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.75 +0.02 168 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.65 +0.02 148 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.55 +0.02 127 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.44 0.00 88 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.34 0.00 71 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.14 -0.01 35 0 5 0
30MAR26 3.00 C 0.07 0.07 0.07 0.06 -0.01 30 5 427 +5
30MAR26 3.10 C 0.00 0.00 0.00 0.02 -0.01 32 0 100 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 233 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,236 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 95 0 250 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 107 0 471 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 118 0 121 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 128 0 150 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 138 0 631 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 148 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 157 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 166 0 368 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 174 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 182 0 377 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 190 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 198 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 206 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 213 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 220 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 237 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 253 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 268 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 282 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 296 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 309 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 321 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 332 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 344 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 354 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 374 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 384 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 393 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 402 0 64 0
29APR26 2.10 C 0.00 0.00 0.00 0.95 +0.01 76 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.85 +0.01 67 0 0 0
29APR26 2.30 C 0.74 0.74 0.74 0.75 +0.01 59 1 1 +1
29APR26 2.40 C 0.00 0.00 0.00 0.65 +0.02 52 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.36 -0.01 35 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29APR26 3.00 C 0.18 0.18 0.18 0.17 0.00 40 8 136 +8
29APR26 3.10 C 0.00 0.00 0.00 0.12 -0.01 39 0 10 0
29APR26 3.20 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29APR26 3.30 C 0.05 0.06 0.05 0.06 0.00 40 15 543 +15
29APR26 3.40 C 0.00 0.00 0.00 0.04 0.00 40 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 0.00 42 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 0.00 42 0 24 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29APR26 4.00 C 0.02 0.02 0.02 0.01 0.00 52 50 129 +50
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.95 +0.01 52 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.75 0.00 40 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.66 0.00 41 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.58 0.00 44 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.35 0.00 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 43 0 7 0
28MAY26 3.10 C 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 0.00 44 0 2 0
28MAY26 3.50 C 0.05 0.05 0.05 0.08 +0.01 44 1 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.06 0.00 44 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 +0.01 45 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.04 +0.01 45 0 35 0
28MAY26 3.90 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 48 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 55 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 2.10 C 0.00 0.00 0.00 0.95 0.00 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.86 0.00 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.77 0.00 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.69 0.00 43 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 0.00 43 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 0.00 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 0.00 45 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.19 0.00 46 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.16 0.00 46 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 101 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 0.00 45 0 94 0
29JUN26 3.70 C 0.07 0.07 0.07 0.09 -0.01 45 1 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 -0.01 44 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 -0.01 45 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 -0.01 45 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 64 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29JUN26 6.50 C 0.03 0.03 0.03 0.01 0.00 70 15 58 +15
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,759 0
29SEP26 2.10 C 0.00 0.00 0.00 1.01 -0.01 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.86 -0.01 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.79 -0.01 48 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 0.61 -0.01 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 0.00 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 -0.01 50 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 0.00 50 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 0.00 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 0.00 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 0.00 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 0.00 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 -0.01 50 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 0.00 51 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 0.00 51 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 0.00 52 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 0.00 51 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.14 -0.01 51 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 0.00 52 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 50 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 50 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 49 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.10 +0.01 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.03 0.00 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.97 0.00 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.91 0.00 53 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 0.00 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 0.00 54 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 0.00 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 0.00 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 0.00 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.61 -0.01 54 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.57 -0.01 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.54 0.00 55 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 -0.01 55 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.47 0.00 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 0.00 55 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.01 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 0.00 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 0.00 56 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 0.00 56 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.01 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 0.00 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 0.00 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 0.18 -0.01 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.01 55 0 23 0
30MAR27 2.10 C 0.00 0.00 0.00 1.18 +0.01 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.11 0.00 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.06 +0.01 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 0.00 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 0.00 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 0.00 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 +0.01 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.81 0.00 56 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 0.00 57 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.73 0.00 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 0.00 57 0 0 0
30MAR27 3.20 C 0.66 0.66 0.66 0.66 0.00 57 15 15 +15
30MAR27 3.30 C 0.00 0.00 0.00 0.62 0.00 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.59 0.00 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 0.00 57 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 0.00 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 0.00 58 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 0.00 57 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 0.00 58 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 0.00 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 0.00 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 0.00 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 0.00 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 0.00 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.34 0.00 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 0.00 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 +0.01 58 0 28 0
TOTAL CALL 111 23,161 +109
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 127 0 316 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 91 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 2,801 0
30MAR26 3.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1,107 0
30MAR26 3.10 P 0.05 0.05 0.05 0.09 0.00 33 5 531 +5
30MAR26 3.20 P 0.00 0.00 0.00 0.17 -0.01 0 0 130 0
30MAR26 3.30 P 0.00 0.00 0.00 0.27 0.00 0 0 968 0
30MAR26 3.40 P 0.35 0.38 0.35 0.37 0.00 0 111 1,721 -111
30MAR26 3.50 P 0.00 0.00 0.00 0.47 0.00 0 0 2,125 0
30MAR26 3.60 P 0.00 0.00 0.00 0.57 -0.01 0 0 6,472 0
30MAR26 3.70 P 0.00 0.00 0.00 0.67 -0.02 0 0 2,290 0
30MAR26 3.80 P 0.78 0.78 0.78 0.78 0.00 120 4 243 -4
30MAR26 3.90 P 0.00 0.00 0.00 0.87 0.00 0 0 68 0
30MAR26 4.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 1.07 -0.01 0 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 1.17 -0.01 0 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 1.27 -0.01 0 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.37 0.00 0 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 1.48 0.00 186 0 78 0
30MAR26 4.60 P 0.00 0.00 0.00 1.58 0.00 194 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.68 0.00 202 0 6 0
30MAR26 4.80 P 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.88 0.00 217 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.97 -0.01 0 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.22 -0.01 0 0 114 0
30MAR26 5.50 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.47 -0.01 0 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.97 -0.01 0 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.22 -0.01 0 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.47 0.00 0 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.72 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.22 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.47 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.72 -0.01 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 41 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 0.00 43 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 -0.01 41 0 21 0
29APR26 2.90 P 0.00 0.00 0.00 0.10 0.00 43 0 1,703 0
29APR26 3.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 420 0
29APR26 3.10 P 0.00 0.00 0.00 0.20 0.00 44 0 1,387 0
29APR26 3.20 P 0.25 0.25 0.24 0.26 -0.01 43 24 479 +5
29APR26 3.30 P 0.00 0.00 0.00 0.34 0.00 45 0 313 0
29APR26 3.40 P 0.00 0.00 0.00 0.42 0.00 46 0 344 0
29APR26 3.50 P 0.00 0.00 0.00 0.51 0.00 49 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.60 0.00 50 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.70 0.00 55 0 4 0
29APR26 3.80 P 0.82 0.82 0.82 0.79 -0.01 55 4 323 +4
29APR26 3.90 P 0.00 0.00 0.00 0.90 0.00 65 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 1.00 0.00 70 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 1.10 0.00 74 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.21 0.00 84 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.31 0.00 88 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.41 +0.01 92 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.51 0.00 96 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.61 0.00 99 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.71 +0.01 103 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.81 +0.01 107 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.91 0.00 110 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.30 P 0.02 0.02 0.02 0.02 0.00 48 30 30 +30
28MAY26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.07 +0.01 48 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.09 0.00 46 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.13 +0.01 47 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.17 +0.01 47 0 100 0
28MAY26 3.00 P 0.00 0.00 0.00 0.22 +0.01 47 0 440 0
28MAY26 3.10 P 0.00 0.00 0.00 0.27 0.00 46 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.33 0.00 46 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.40 0.00 47 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.48 +0.01 49 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.56 +0.01 50 0 112 0
28MAY26 3.60 P 0.00 0.00 0.00 0.64 0.00 50 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.73 0.00 51 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.82 0.00 53 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.92 +0.01 56 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.01 0.00 57 0 208 0
28MAY26 4.10 P 0.00 0.00 0.00 1.11 0.00 60 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.21 0.00 64 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.31 0.00 67 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.41 0.00 70 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.51 0.00 73 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.62 0.00 79 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.72 0.00 82 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.82 0.00 85 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.92 0.00 87 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 0.00 48 0 200 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 0.00 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 0.00 48 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 0.00 47 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 0.00 48 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 -0.01 47 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 -0.01 48 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 -0.01 48 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.46 0.00 49 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.53 -0.01 49 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.61 0.00 50 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.69 0.00 51 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.77 0.00 51 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 0.00 53 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.95 0.00 54 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.04 0.00 55 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.13 0.00 56 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.23 0.00 58 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.32 0.00 59 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.42 0.00 61 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.52 0.00 64 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.62 0.00 66 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.72 0.00 69 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.82 0.00 71 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.93 0.00 76 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.03 0.00 78 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.29 0.00 86 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.53 -0.01 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.78 0.00 93 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.02 -0.01 94 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.27 0.00 98 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.52 +0.01 102 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.76 0.00 102 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.01 0.00 105 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.26 +0.01 108 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.50 0.00 107 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.75 0.00 110 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.00 0.00 113 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 0.00 53 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.19 -0.01 52 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.23 -0.01 53 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 0.00 53 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.32 -0.01 53 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.37 -0.01 53 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.43 0.00 54 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.49 0.00 54 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.55 0.00 54 0 715 0
29SEP26 3.30 P 0.00 0.00 0.00 0.61 -0.01 54 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 -0.01 54 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.75 -0.01 54 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.83 0.00 55 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.90 -0.01 55 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.98 0.00 55 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.06 -0.01 56 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 0.00 57 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.23 0.00 57 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.32 0.00 58 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.41 0.00 59 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 -0.01 58 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.59 0.00 60 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.68 0.00 60 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.77 0.00 61 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.87 0.00 63 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.96 0.00 62 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.06 0.00 64 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.30 -0.01 66 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.55 0.00 70 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.80 -0.01 74 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.06 0.00 79 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.31 0.00 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.55 0.00 83 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.79 0.00 84 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.03 -0.01 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.28 0.00 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.52 -0.01 87 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.77 0.00 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.01 0.00 89 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 0.00 57 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.19 0.00 57 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 0.00 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.27 0.00 58 0 161 0
30DEC26 2.50 P 0.00 0.00 0.00 0.31 0.00 58 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.35 -0.01 57 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.40 0.00 57 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.45 -0.01 57 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.51 0.00 58 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.57 0.00 58 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.63 0.00 58 0 37 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 0.00 58 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 -0.01 58 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.82 0.00 59 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.89 -0.01 59 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.96 -0.01 59 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.04 0.00 60 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.11 -0.01 59 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 0.00 60 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.27 0.00 60 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.35 0.00 60 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.43 -0.01 60 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.51 -0.01 60 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 -0.01 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.68 -0.01 61 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.76 -0.02 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.85 -0.02 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.94 -0.02 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.04 -0.01 63 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 0.00 60 0 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 0.00 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 0.00 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.45 0.00 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.50 0.00 60 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 0.00 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.62 +0.01 61 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.67 0.00 60 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.74 +0.01 61 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.80 0.00 61 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.87 +0.01 61 0 36 0
30MAR27 3.40 P 0.00 0.00 0.00 0.92 0.00 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.00 0.00 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 0.00 61 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.13 -0.02 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.21 -0.01 61 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.28 -0.02 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.36 0.00 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.43 -0.01 60 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.51 -0.01 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.59 -0.01 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.67 -0.01 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.75 -0.01 60 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.84 0.00 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.91 -0.01 60 0 0 0
TOTAL PUT 178 70,155 -71
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$ 68.70
30MAR26 45.00 C 0.00 0.00 0.00 23.72 +0.15 123 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.72 +0.15 117 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.72 +0.15 110 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.72 +0.15 103 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.72 +0.15 96 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.72 +0.15 90 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.22 +0.15 74 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.72 +0.15 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.22 +0.15 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.72 +0.14 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.22 +0.14 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.74 +0.12 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 1.55 +0.04 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.28 +0.15 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.78 +0.14 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.29 +0.15 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.81 +0.14 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.41 +0.11 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.29 +0.08 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.65 +0.07 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.54 +0.01 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.89 +0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.51 0.00 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 135 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.33 -0.11 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.61 -0.17 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.81 -0.16 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 6.30 -0.15 0 0 0 -624
30MAR26 77.50 P 0.00 0.00 0.00 8.80 -0.15 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.30 -0.15 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.80 -0.15 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.30 -0.15 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.80 -0.15 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.30 -0.15 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.80 -0.15 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.30 -0.15 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.80 -0.15 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.30 -0.15 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.80 -0.15 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.30 -0.15 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.80 -0.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.30 -0.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.80 -0.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.30 -0.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.80 -0.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.30 -0.15 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.80 -0.15 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.30 -0.15 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.81 -0.03 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.47 -0.05 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.40 -0.08 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.66 -0.09 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 5.20 -0.11 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.02 -0.12 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.05 -0.13 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.27 -0.13 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.60 -0.14 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.01 -0.14 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.47 -0.14 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.95 -0.14 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.44 -0.14 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.93 -0.14 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.43 -0.14 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.92 -0.15 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.42 -0.14 0 0 0 0
TOTAL PUT 0 452 -624
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$ 10.08
30MAR26 4.53 C 0.00 0.00 0.00 5.58 +0.70 354 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.48 +0.70 345 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.39 +0.70 338 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.29 +0.70 329 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 5.05 +0.70 309 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.81 +0.70 291 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.57 +0.70 273 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.33 +0.70 255 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 4.08 +0.70 238 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.84 +0.70 222 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.59 +0.69 192 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.36 +0.70 192 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 3.12 +0.70 177 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.87 +0.69 151 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.64 +0.70 150 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.40 +0.69 136 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 2.16 +0.70 123 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.92 +0.70 110 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.64 +0.66 0 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.40 +0.65 0 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.16 +0.63 0 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.93 +0.58 44 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.70 +0.50 42 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.49 +0.38 41 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.17 +0.15 39 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.39 +0.70 91 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.30 +0.71 95 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.06 +0.71 89 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.82 +0.70 83 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.58 +0.70 77 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.36 +0.72 80 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.08 +0.69 61 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.86 +0.71 66 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.61 +0.70 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.38 +0.70 57 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.14 +0.70 52 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.91 +0.70 51 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.67 +0.69 47 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.45 +0.70 46 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.22 +0.68 44 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.98 +0.65 40 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.73 +0.63 35 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.50 +0.58 32 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.31 +0.56 33 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.09 +0.48 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.92 +0.42 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.76 +0.36 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.51 +0.27 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.34 +0.20 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.21 +0.13 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.13 +0.08 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.08 +0.06 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.36 +0.72 63 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.09 +0.70 54 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.87 +0.72 55 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.62 +0.70 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.39 +0.71 48 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.16 +0.71 46 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.91 +0.69 41 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.69 +0.69 40 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.45 +0.66 37 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.22 +0.63 35 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.00 +0.60 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.78 +0.56 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.59 +0.52 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.41 +0.48 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.24 +0.42 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.12 +0.43 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.99 +0.39 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.75 +0.30 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.58 +0.24 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.44 +0.18 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.34 +0.15 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.26 +0.12 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 218 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 189 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.01 -0.03 59 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.01 -0.09 48 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.01 -0.19 37 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.04 -0.30 39 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.21 -0.52 40 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.55 -0.64 39 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.01 -0.67 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.49 -0.70 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 1.97 -0.70 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.02 -0.04 32 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.03 -0.06 31 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.05 -0.08 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.07 -0.10 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.10 -0.14 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.14 -0.18 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.20 -0.22 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.27 -0.26 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.35 -0.31 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.44 -0.38 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.55 -0.44 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.84 -0.46 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.17 -0.54 31 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.55 -0.60 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.97 -0.63 31 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.40 -0.66 31 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.05 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.07 -0.07 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 -0.09 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.13 -0.11 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.17 -0.13 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.22 -0.16 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.28 -0.18 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.35 -0.21 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.43 -0.24 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.51 -0.29 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.62 -0.30 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.72 -0.35 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.85 -0.38 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.10 -0.47 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.45 -0.50 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.81 -0.55 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.19 -0.59 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.60 -0.61 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$ 10.08
30MAR26 4.32 C 0.00 0.00 0.00 5.79 +0.70 373 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.69 +0.70 364 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.61 +0.70 357 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.51 +0.70 348 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.42 +0.70 340 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 5.18 +0.70 320 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.94 +0.70 301 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.71 +0.70 283 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.48 +0.70 266 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.23 +0.69 231 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 4.01 +0.70 234 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.78 +0.70 218 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.54 +0.70 203 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.30 +0.70 188 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 3.07 +0.70 175 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.83 +0.70 161 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.60 +0.70 147 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.37 +0.69 135 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 2.13 +0.70 122 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.90 +0.70 109 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.64 +0.66 0 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.39 +0.65 0 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.01 -0.01 69 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$ 10.08
30MAR26 5.00 C 0.00 0.00 0.00 5.10 +0.69 293 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.85 +0.69 274 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.60 +0.69 256 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.35 +0.69 239 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.10 +0.69 223 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.85 +0.69 207 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.60 +0.69 192 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.35 +0.69 177 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.10 +0.69 163 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.85 +0.69 149 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.60 +0.69 136 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.35 +0.69 123 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.10 +0.69 110 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.87 +0.71 115 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.60 +0.69 85 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 1.34 +0.67 62 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 1.10 +0.64 61 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.85 +0.56 49 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.59 +0.43 30 0 0 0
30MAR26 9.75 C 0.34 0.34 0.34 0.38 +0.30 34 8 41 0
30MAR26 10.00 C 0.19 0.19 0.07 0.20 +0.16 32 114 178 +94
30MAR26 10.50 C 0.02 0.05 0.02 0.04 +0.03 36 34 38 +11
30MAR26 11.00 C 0.03 0.03 0.03 0.01 0.00 43 2 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.87 +0.69 83 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.63 +0.72 81 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.38 +0.72 75 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.13 +0.72 69 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.88 +0.68 63 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.64 +0.70 61 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.39 +0.68 55 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.14 +0.68 50 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.91 +0.68 49 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.62 +0.63 33 0 50 0
29APR26 8.75 C 1.28 1.28 1.28 1.38 +0.59 31 2 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.16 +0.54 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.94 +0.47 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.76 +0.41 31 0 32 0
29APR26 9.75 C 0.49 0.49 0.49 0.57 +0.32 29 8 0 -8
29APR26 10.00 C 0.33 0.35 0.33 0.42 +0.23 29 4 40 0
29APR26 10.50 C 0.18 0.26 0.18 0.22 +0.14 30 112 106 +80
29APR26 11.00 C 0.00 0.00 0.00 0.11 +0.07 31 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 +0.03 32 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.14 +0.69 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.89 +0.68 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.65 +0.69 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.41 +0.69 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.16 +0.67 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.93 +0.66 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.64 +0.63 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.41 +0.60 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.23 +0.59 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.00 +0.50 32 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.82 +0.45 32 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.66 +0.39 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.51 +0.32 31 0 30 0
28MAY26 10.50 C 0.24 0.24 0.24 0.31 +0.22 32 2 2 +2
28MAY26 11.00 C 0.00 0.00 0.00 0.17 +0.13 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 +0.07 32 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.11 +0.69 84 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.87 +0.70 84 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.62 +0.70 78 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.37 +0.69 73 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.11 +0.68 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.88 +0.70 66 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.63 +0.69 61 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.38 +0.69 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.14 +0.69 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.89 +0.68 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.65 +0.69 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.41 +0.69 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.16 +0.67 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.93 +0.65 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.69 +0.64 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.45 +0.58 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.24 +0.53 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.02 +0.44 30 0 502 0
29JUN26 9.50 C 0.86 0.86 0.86 0.85 +0.39 30 8 534 -8
29JUN26 9.75 C 0.00 0.00 0.00 0.70 +0.34 31 0 39 0
29JUN26 10.00 C 0.00 0.00 0.00 0.56 +0.28 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.36 +0.20 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 +0.14 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 +0.09 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 +0.05 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.12 +0.70 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.88 +0.71 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.63 +0.71 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.38 +0.70 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.12 +0.69 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.88 +0.70 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.63 +0.69 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.39 +0.70 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.14 +0.69 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.89 +0.68 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.65 +0.68 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.41 +0.66 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.17 +0.62 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.95 +0.59 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.72 +0.54 31 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 +0.52 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.36 +0.48 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 +0.46 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.03 +0.39 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 +0.35 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.79 +0.32 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.60 +0.24 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 +0.19 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 +0.16 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 +0.13 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 +0.10 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +0.07 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 +0.05 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.38 +0.70 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.12 +0.69 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.88 +0.70 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.63 +0.69 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.39 +0.69 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.14 +0.68 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.90 +0.67 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.67 +0.65 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.43 +0.63 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.20 +0.59 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.99 +0.57 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.82 +0.56 31 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.62 +0.47 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.45 +0.46 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.32 +0.43 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.19 +0.40 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 +0.37 30 0 30 0
30DEC26 10.00 C 0.88 0.88 0.88 0.97 +0.35 30 8 8 +8
30DEC26 10.50 C 0.00 0.00 0.00 0.78 +0.30 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.63 +0.23 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 +0.19 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 +0.16 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 +0.15 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 +0.12 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.10 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 +0.08 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.06 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.14 +0.65 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.92 +0.65 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.68 +0.61 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 +0.61 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.27 +0.57 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.08 +0.54 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.90 +0.50 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.74 +0.47 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.60 +0.46 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.46 +0.42 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.34 +0.40 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 +0.38 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 +0.36 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 +0.31 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.77 +0.24 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 +0.21 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 +0.20 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 +0.17 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 +0.15 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 +0.13 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 +0.10 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 +0.09 31 0 0 0
TOTAL CALL 302 3,021 +179
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 163 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 29 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.02 67 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.06 55 0 52 0
30MAR26 9.25 P 0.02 0.02 0.02 0.01 -0.13 44 4 29 0
30MAR26 9.50 P 0.07 0.07 0.07 0.02 -0.24 38 5 76 -4
30MAR26 9.75 P 0.07 0.07 0.07 0.04 -0.38 32 1 12 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 -0.50 35 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.46 -0.63 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.92 -0.67 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.42 -0.69 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.92 -0.68 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.42 -0.68 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.92 -0.68 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.42 -0.68 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.92 -0.68 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.42 -0.68 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.92 -0.68 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.04 34 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.06 33 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.11 31 0 53 0
29APR26 9.00 P 0.08 0.08 0.08 0.05 -0.16 30 1 33 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 -0.22 30 0 36 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.30 30 0 98 0
29APR26 9.75 P 0.22 0.22 0.22 0.22 -0.36 30 4 43 0
29APR26 10.00 P 0.32 0.32 0.32 0.34 -0.41 31 4 7 +1
29APR26 10.50 P 0.00 0.00 0.00 0.63 -0.52 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.00 -0.61 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.42 -0.69 0 0 0 0
29APR26 12.00 P 2.06 2.06 2.06 1.92 -0.70 0 4 4 +4
29APR26 12.50 P 0.00 0.00 0.00 2.42 -0.70 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.92 -0.68 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.42 -0.68 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.92 -0.68 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.42 -0.70 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.92 -0.68 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.03 -0.03 34 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 -0.06 32 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.07 -0.09 32 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.10 -0.14 31 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.15 -0.18 31 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.21 -0.23 31 0 30 0
28MAY26 9.25 P 0.00 0.00 0.00 0.30 -0.28 31 0 60 0
28MAY26 9.50 P 0.48 0.48 0.48 0.42 -0.33 32 1 7 +1
28MAY26 9.75 P 0.53 0.53 0.53 0.54 -0.41 32 1 4 -1
28MAY26 10.00 P 0.00 0.00 0.00 0.69 -0.46 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.03 -0.51 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.42 -0.58 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.85 -0.62 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.31 -0.64 29 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.80 -0.63 31 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.29 -0.62 31 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.77 -0.62 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.27 -0.61 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.77 -0.59 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.26 -0.59 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.04 32 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.06 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.09 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.11 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.15 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.20 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 -0.24 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 -0.28 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.39 -0.32 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 -0.37 30 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.62 -0.45 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.77 -0.45 31 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.10 -0.52 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 -0.58 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.90 -0.63 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.35 -0.66 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.83 -0.67 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.30 -0.68 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.78 -0.69 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.28 -0.69 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.78 -0.68 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.27 -0.69 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.03 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.05 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.09 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.11 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.13 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.17 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 -0.20 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 -0.22 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 -0.27 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 -0.30 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 -0.33 33 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.77 -0.37 33 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.90 -0.41 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 -0.43 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 -0.49 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 -0.55 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.13 -0.59 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.55 -0.62 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.00 -0.63 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 -0.64 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.92 -0.66 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.39 -0.67 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.87 -0.68 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.36 -0.68 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.02 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.05 32 0 0 0
30DEC26 6.75 P 0.13 0.13 0.13 0.09 -0.06 31 3 0 -3
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.08 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.10 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 -0.12 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.25 -0.16 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.31 -0.18 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 -0.20 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.23 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.26 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 -0.28 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 -0.32 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.91 -0.34 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.04 -0.38 32 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 -0.40 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 -0.46 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.85 -0.51 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.23 -0.56 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.64 -0.59 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.07 -0.61 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.51 -0.61 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.98 -0.61 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.42 -0.65 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.88 -0.67 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.37 -0.67 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 -0.10 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 -0.11 31 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 -0.14 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 -0.14 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 -0.18 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.47 -0.20 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 -0.22 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 -0.24 31 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.76 -0.28 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 -0.30 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 -0.33 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.14 -0.37 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.30 -0.38 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.61 -0.43 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.94 -0.50 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.32 -0.53 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.72 -0.56 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.13 -0.59 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.57 -0.59 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.02 -0.60 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.45 -0.64 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.91 -0.65 34 0 0 0
TOTAL PUT 28 2,584 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 22.76
30MAR26 13.00 C 0.00 0.00 0.00 9.76 -0.29 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.26 -0.29 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.76 -0.29 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.27 -0.28 149 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.77 -0.28 138 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.27 -0.28 127 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.77 -0.28 117 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.27 -0.28 107 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.77 -0.28 98 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.27 -0.28 88 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.77 -0.28 79 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.27 -0.28 71 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.77 -0.28 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.27 -0.28 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.77 -0.28 45 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.82 -0.23 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.87 -0.26 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 -0.19 32 0 14 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.08 31 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.27 -0.28 50 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.77 -0.28 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.27 -0.28 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.77 -0.28 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.27 -0.28 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.77 -0.28 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.27 -0.28 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.78 -0.28 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.90 -0.22 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.13 -0.21 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.60 -0.15 27 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.28 -0.10 27 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 -0.06 26 0 44 0
29APR26 26.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.77 -0.28 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.27 -0.28 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.77 -0.28 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.27 -0.28 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.78 -0.28 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.31 -0.26 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.86 -0.25 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.10 -0.18 29 0 1 0
28MAY26 22.00 C 0.00 0.00 0.00 1.43 -0.17 28 0 0 0
28MAY26 23.00 C 0.93 0.93 0.93 0.93 -0.11 28 2 12 +2
28MAY26 24.00 C 0.00 0.00 0.00 0.55 -0.08 28 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.77 -0.28 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.27 -0.28 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.77 -0.28 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.27 -0.28 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.77 -0.28 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.27 -0.28 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.78 -0.28 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.30 -0.27 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.85 -0.26 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.42 -0.24 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.02 -0.23 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.30 -0.18 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.67 -0.16 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.19 -0.11 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.80 -0.09 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.51 -0.08 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.30 -0.28 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.83 -0.27 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.37 -0.26 28 0 0 0
29SEP26 17.00 C 5.92 5.92 5.92 5.92 -0.25 28 2 2 +2
29SEP26 17.50 C 0.00 0.00 0.00 5.47 -0.25 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.04 -0.24 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.62 -0.24 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.22 -0.23 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.84 -0.21 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.48 -0.20 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.82 -0.18 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.25 -0.15 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.77 -0.12 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.37 -0.10 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.04 -0.08 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.78 -0.06 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.58 -0.05 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.43 -0.03 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.58 -0.25 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.15 -0.24 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.73 -0.24 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.33 -0.23 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.94 -0.22 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.58 -0.20 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.22 -0.20 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.88 -0.19 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 -0.17 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.72 -0.14 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.24 -0.12 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.83 -0.09 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.47 -0.09 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.19 -0.07 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.95 -0.06 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.59 -0.04 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.39 -0.23 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.99 -0.23 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.61 -0.22 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.25 -0.20 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.88 -0.21 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.56 -0.18 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.23 -0.18 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.64 -0.16 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.11 -0.13 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.63 -0.12 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.21 -0.11 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.86 -0.09 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.56 -0.07 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.29 -0.05 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.07 -0.05 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.72 -0.03 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
TOTAL CALL 4 746 +4
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 0.00 31 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.45 +0.06 29 0 29 0
30MAR26 24.00 P 0.00 0.00 0.00 1.26 +0.20 30 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 2.24 +0.26 0 0 20 -25
30MAR26 26.00 P 0.00 0.00 0.00 3.24 +0.28 0 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 4.24 +0.28 0 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 5.24 +0.28 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.24 +0.28 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.24 +0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.24 +0.28 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.24 +0.28 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.24 +0.28 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.24 +0.28 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.24 +0.28 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.24 +0.28 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 29 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 0.00 27 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.49 +0.06 27 0 7 0
29APR26 23.00 P 0.00 0.00 0.00 0.95 +0.08 26 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.64 +0.14 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.51 +0.22 27 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 3.45 +0.26 27 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 4.43 +0.27 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.42 +0.28 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 6.42 +0.28 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.42 +0.28 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.42 +0.28 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.42 +0.28 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.42 +0.28 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.42 +0.28 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.42 +0.28 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.42 +0.28 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.74 +0.07 27 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.23 +0.11 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.86 +0.14 26 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.68 +0.23 28 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 3.54 +0.25 28 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 4.47 +0.27 28 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 5.44 +0.28 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.43 +0.28 30 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.42 +0.28 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.42 +0.28 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.42 +0.28 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.42 +0.28 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.42 +0.28 36 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.42 +0.28 42 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.42 +0.28 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 +0.05 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.59 +0.07 28 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.94 +0.07 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.43 +0.10 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.04 +0.13 26 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.83 +0.21 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.65 +0.24 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.53 +0.25 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.47 +0.27 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.44 +0.28 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.43 +0.28 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.42 +0.28 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.42 +0.28 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.42 +0.28 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.42 +0.28 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.42 +0.28 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.42 +0.28 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 +0.06 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 +0.07 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 +0.08 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.00 +0.11 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.42 +0.14 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.94 +0.17 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.53 +0.18 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.21 +0.21 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.96 +0.23 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.77 +0.24 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.63 +0.25 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.53 +0.26 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.47 +0.27 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.44 +0.27 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.43 +0.28 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.42 +0.28 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.42 +0.28 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.42 +0.28 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.42 +0.28 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 +0.04 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 +0.06 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 +0.06 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.65 +0.07 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 +0.09 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.95 +0.10 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.31 +0.11 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.76 +0.15 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.27 +0.16 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.86 +0.19 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.51 +0.20 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.23 +0.22 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.00 +0.23 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.82 +0.25 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.67 +0.25 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.57 +0.26 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.50 +0.27 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.46 +0.28 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.44 +0.29 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.42 +0.28 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.42 +0.28 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.42 +0.28 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 +0.06 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.59 +0.06 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.72 +0.08 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.85 +0.08 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.01 +0.10 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.17 +0.10 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.57 +0.13 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.02 +0.14 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.54 +0.17 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.12 +0.19 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.76 +0.20 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.46 +0.22 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.20 +0.23 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.99 +0.24 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.82 +0.25 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.69 +0.26 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.59 +0.27 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.51 +0.27 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.47 +0.28 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.44 +0.28 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.42 +0.28 28 0 0 0
TOTAL PUT 0 426 -25
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$ 4.60
30MAR26 3.60 C 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.60 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.50 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.40 +0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.30 +0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.21 +0.06 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.06 +0.02 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 +0.02 31 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 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 90 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.01 +0.08 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.91 +0.08 28 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.70 +0.06 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.61 +0.06 15 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.42 +0.03 20 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.12 +0.02 27 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.01 +0.06 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.93 +0.07 33 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.83 +0.07 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.74 +0.07 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.63 +0.03 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.56 +0.06 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.48 +0.05 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.40 +0.05 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 +0.04 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.21 +0.02 26 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
28MAY26 4.80 C 0.12 0.12 0.12 0.13 +0.02 26 30 60 +30
28MAY26 4.90 C 0.00 0.00 0.00 0.11 +0.03 28 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.04 +0.07 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.95 +0.07 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.86 +0.07 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.77 +0.06 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.69 +0.06 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.53 +0.06 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.47 +0.06 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 +0.02 28 0 20 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 +0.02 27 0 16 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN26 5.25 C 0.06 0.06 0.06 0.07 +0.01 27 6 6 +6
29JUN26 5.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.09 +0.07 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.00 +0.06 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.92 +0.06 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 +0.06 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 +0.06 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.60 +0.05 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 +0.05 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 +0.05 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 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 32 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 +0.06 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 +0.06 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 +0.06 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 +0.06 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 +0.05 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 +0.05 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 +0.05 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 +0.04 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.02 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 0.00 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.11 +0.06 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.02 +0.06 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.95 +0.06 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 +0.03 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 +0.04 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.50 +0.04 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 +0.02 29 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
TOTAL CALL 36 1,730 +36
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
30MAR26 4.50 P 0.03 0.03 0.03 0.03 -0.02 32 45 287 -45
30MAR26 4.60 P 0.00 0.00 0.00 0.07 -0.04 33 0 153 0
30MAR26 4.70 P 0.00 0.00 0.00 0.13 -0.05 32 0 84 0
30MAR26 4.80 P 0.00 0.00 0.00 0.21 -0.07 31 0 65 0
30MAR26 4.90 P 0.00 0.00 0.00 0.31 -0.07 42 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.41 -0.07 51 0 90 0
30MAR26 5.25 P 0.70 0.70 0.66 0.67 -0.07 85 9 3 -9
30MAR26 5.50 P 0.00 0.00 0.00 0.92 -0.08 106 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.17 -0.08 125 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.42 -0.08 143 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.67 -0.08 160 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.92 -0.07 175 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.17 -0.08 190 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.42 -0.08 204 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.67 -0.08 218 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.92 -0.08 231 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.17 -0.07 242 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.42 -0.07 254 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.67 -0.08 264 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.02 28 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.02 26 0 45 0
29APR26 4.40 P 0.07 0.07 0.07 0.07 -0.03 27 5 67 +5
29APR26 4.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 54 0
29APR26 4.60 P 0.00 0.00 0.00 0.16 -0.03 29 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.20 -0.05 26 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.27 -0.05 26 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 -0.06 28 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.43 -0.06 28 0 30 0
29APR26 5.25 P 0.68 0.68 0.64 0.68 -0.06 37 9 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.92 -0.08 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.17 -0.08 50 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.42 -0.08 57 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.67 -0.08 64 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.92 -0.07 70 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.17 -0.08 76 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.42 -0.08 81 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.67 -0.08 87 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.02 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.02 27 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 -0.03 27 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 -0.04 26 0 13 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.20 -0.04 27 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.26 -0.04 27 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.32 -0.05 27 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.39 -0.05 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.68 -0.06 29 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.92 -0.08 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.17 -0.08 39 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.42 -0.08 44 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.67 -0.08 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.92 -0.07 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.17 -0.08 58 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.42 -0.08 63 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.67 -0.08 67 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29JUN26 3.80 P 0.03 0.03 0.03 0.03 -0.01 29 10 30 +10
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.02 28 0 15 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.03 29 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.04 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.04 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 -0.04 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 -0.05 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 -0.05 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.70 -0.07 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.92 -0.08 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.17 -0.08 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.42 -0.08 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.67 -0.08 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.92 -0.07 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.17 -0.08 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.42 -0.08 53 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.67 -0.08 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.92 -0.08 60 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.17 -0.07 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.42 -0.07 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.67 -0.08 69 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.02 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.02 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.03 27 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.04 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.04 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.05 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 -0.04 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 -0.06 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.07 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 -0.07 21 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 -0.06 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 -0.07 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.49 -0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.98 -0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 -0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 -0.07 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.73 -0.11 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.02 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.04 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.03 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 -0.04 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 -0.05 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 -0.05 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.94 -0.06 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 -0.06 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.07 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 -0.07 22 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 -0.07 16 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 -0.07 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.54 -0.07 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 -0.10 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 -0.03 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 -0.04 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 -0.05 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.99 -0.05 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 -0.06 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 -0.05 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 -0.06 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 -0.07 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 -0.07 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 -0.06 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 -0.07 28 0 0 0
TOTAL PUT 78 2,231 -39
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$ 112.20
30MAR26 80.00 C 0.00 0.00 0.00 32.23 -1.40 89 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 29.73 -1.40 78 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 27.23 -1.41 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 24.73 -1.41 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 22.23 -1.41 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 19.73 -1.41 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 17.24 -1.41 52 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 14.74 -1.43 44 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 12.27 -1.45 46 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 9.85 -1.49 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 7.55 -1.53 46 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 5.30 -1.70 41 0 34 0
30MAR26 110.00 C 3.96 3.96 3.96 3.58 -1.74 44 1 107 0
30MAR26 112.50 C 2.22 2.22 1.92 2.24 -1.51 45 26 159 +17
30MAR26 115.00 C 1.84 1.84 1.35 1.30 -1.21 45 27 120 -1
30MAR26 117.50 C 0.00 0.00 0.00 0.71 -0.88 46 0 327 0
30MAR26 120.00 C 0.62 0.62 0.62 0.34 -0.62 46 4 155 -4
30MAR26 122.50 C 0.00 0.00 0.00 0.15 -0.39 46 0 80 0
30MAR26 125.00 C 0.32 0.32 0.30 0.06 -0.23 46 60 145 +2
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.12 48 0 52 0
30MAR26 130.00 C 0.18 0.21 0.18 0.01 -0.06 48 36 91 +19
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.43 -1.41 45 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.97 -1.41 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.52 -1.42 44 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 25.11 -1.42 44 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 22.75 -1.42 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 20.45 -1.42 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 18.23 -1.41 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 16.10 -1.40 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 14.10 -1.37 45 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 12.22 -1.34 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 10.49 -1.29 45 0 32 0
29APR26 107.50 C 8.80 8.80 8.80 8.65 -1.80 43 1 53 +1
29APR26 110.00 C 7.32 7.32 7.32 7.30 -1.37 43 1 601 0
29APR26 112.50 C 6.73 6.73 6.73 6.08 -1.45 43 17 543 0
29APR26 115.00 C 0.00 0.00 0.00 5.03 -1.31 44 0 737 0
29APR26 117.50 C 0.00 0.00 0.00 4.14 -1.13 44 0 204 0
29APR26 120.00 C 3.63 3.63 3.32 3.36 -0.98 44 46 81 +5
29APR26 122.50 C 3.31 3.31 2.79 2.79 -0.76 45 41 70 +34
29APR26 125.00 C 2.66 2.66 2.66 2.21 -0.67 45 1 167 0
29APR26 127.50 C 0.00 0.00 0.00 1.73 -0.58 45 0 134 0
29APR26 130.00 C 0.00 0.00 0.00 1.35 -0.49 45 0 33 0
29APR26 132.50 C 0.00 0.00 0.00 1.04 -0.42 45 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 0.77 -0.38 45 0 17 0
29APR26 137.50 C 0.00 0.00 0.00 0.58 -0.29 45 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.44 -0.23 45 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.34 -0.18 45 0 15 0
29APR26 145.00 C 0.00 0.00 0.00 0.24 -0.16 45 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.18 -0.12 45 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.13 -0.10 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.61 -1.42 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.21 -1.42 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.84 -1.42 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.53 -1.43 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.28 -1.43 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.11 -1.41 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.03 -1.41 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.07 -1.39 44 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 15.21 -1.35 44 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 13.46 -1.33 44 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 11.88 -1.28 44 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 10.37 -1.23 44 0 30 0
28MAY26 110.00 C 9.47 9.47 9.47 9.00 -1.54 43 7 6 -7
28MAY26 112.50 C 8.21 8.37 7.83 7.90 -1.32 44 123 123 +102
28MAY26 115.00 C 7.09 7.22 6.70 6.75 -1.28 44 47 47 +47
28MAY26 117.50 C 6.20 6.62 6.20 5.81 -1.16 44 21 37 +21
28MAY26 120.00 C 0.00 0.00 0.00 4.99 -1.01 44 0 17 0
28MAY26 122.50 C 0.00 0.00 0.00 4.29 -0.88 44 0 31 0
28MAY26 125.00 C 0.00 0.00 0.00 3.64 -0.77 44 0 93 0
28MAY26 127.50 C 0.00 0.00 0.00 3.05 -0.72 44 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 2.57 -0.61 44 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.06 -0.64 44 0 20 0
28MAY26 135.00 C 0.00 0.00 0.00 1.72 -0.55 44 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.41 -0.45 44 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.17 -0.38 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.95 -0.34 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.79 -0.29 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.64 -0.25 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.52 -0.22 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.75 -1.43 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.41 -1.44 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.13 -1.44 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.91 -1.45 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.79 -1.44 43 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 21.74 -1.44 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.81 -1.43 43 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.97 -1.40 43 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.25 -1.40 43 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 14.65 -1.34 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.14 -1.35 43 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 11.71 -1.34 43 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 10.43 -1.68 43 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 9.26 -1.58 43 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 8.25 -1.47 43 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 7.31 -1.33 43 0 39 0
29JUN26 120.00 C 7.45 7.45 7.45 6.48 -1.25 43 2 36 +2
29JUN26 122.50 C 0.00 0.00 0.00 5.73 -1.09 43 0 0 0
29JUN26 125.00 C 4.90 4.90 4.90 5.07 -0.95 43 1 5 -1
29JUN26 127.50 C 0.00 0.00 0.00 4.49 -0.87 44 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 3.94 -0.80 44 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.31 -0.87 43 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.90 -0.64 43 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.49 -0.64 43 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.17 -0.56 43 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.87 -0.51 43 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.60 -0.49 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.39 -0.41 43 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.19 -0.39 43 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 33.94 -1.42 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.95 -1.41 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.98 -1.42 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.15 -1.39 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.36 -1.39 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.67 -1.35 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.06 -1.35 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.49 -1.32 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.08 -1.29 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 18.67 -1.29 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 17.37 -1.21 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 16.16 -1.21 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.94 -1.15 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.89 -1.18 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.94 -1.34 45 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 12.02 -1.20 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 11.18 -1.18 45 0 74 0
29SEP26 122.50 C 0.00 0.00 0.00 10.35 -1.17 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 9.58 -1.08 45 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 8.88 -0.93 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 8.22 -0.91 45 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 7.54 -0.91 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 6.72 -1.05 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.21 -0.75 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 5.70 -0.76 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.19 -0.76 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.80 -0.65 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.42 -0.62 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.04 -0.62 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.86 -1.38 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.09 -1.34 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.35 -1.35 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.63 -1.33 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.07 -1.31 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.51 -1.31 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.00 -1.26 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.63 -1.25 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.26 -1.25 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.92 -1.22 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.74 -1.17 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.56 -1.18 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 18.42 -1.14 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 17.41 -1.11 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.45 -1.03 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.53 -1.02 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.69 -0.98 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 13.89 -0.87 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 13.14 -0.91 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.41 -0.84 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.63 -0.95 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.65 -1.19 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.02 -0.85 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.39 -0.85 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.75 -0.86 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.27 -0.72 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.78 -0.72 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.30 -0.72 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.81 -0.73 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.77 -1.33 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.06 -1.33 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.41 -1.28 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.88 -1.28 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.34 -1.29 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.84 -1.27 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.50 -1.22 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.15 -1.23 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.81 -1.23 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.60 -1.14 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.45 -1.14 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.30 -1.15 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.15 -1.15 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.32 -1.08 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.38 -1.03 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.48 -0.81 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.63 -0.85 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.82 -0.83 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.06 -0.81 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.33 -0.87 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.52 -0.99 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 13.33 -1.38 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.72 -0.83 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.11 -0.83 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.49 -0.84 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.17 -0.55 45 0 0 0
TOTAL CALL 462 5,657 +237
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 81 0
30MAR26 100.00 P 0.12 0.12 0.12 0.04 -0.04 47 9 91 -9
30MAR26 102.50 P 0.20 0.20 0.20 0.12 -0.08 46 6 127 -5
30MAR26 105.00 P 0.43 0.43 0.43 0.32 -0.12 46 15 65 -15
30MAR26 107.50 P 0.85 1.00 0.85 0.72 -0.10 46 31 168 +15
30MAR26 110.00 P 1.74 1.89 1.54 1.50 +0.02 47 52 1,032 -10
30MAR26 112.50 P 2.44 2.44 2.44 2.65 +0.23 47 2 181 +2
30MAR26 115.00 P 3.85 3.85 3.85 4.21 +0.53 48 1 61 -1
30MAR26 117.50 P 0.00 0.00 0.00 5.96 +0.71 46 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 8.10 +0.82 46 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 10.41 +1.02 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 12.83 +1.19 45 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 15.30 +1.29 0 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 17.80 +1.36 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 20.30 +1.39 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 22.80 +1.40 0 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 25.30 +1.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.80 +1.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 30.30 +1.40 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.80 +1.40 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 35.30 +1.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 37.80 +1.40 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.20 -0.01 45 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.33 -0.01 45 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.53 0.00 45 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.81 -0.01 45 0 155 0
29APR26 97.50 P 1.29 1.29 1.29 1.19 0.00 45 1 117 -1
29APR26 100.00 P 0.00 0.00 0.00 1.70 +0.13 45 0 1,050 0
29APR26 102.50 P 0.00 0.00 0.00 2.31 +0.16 45 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 3.10 +0.26 45 0 193 0
29APR26 107.50 P 4.01 4.01 4.01 4.06 +0.38 45 15 405 0
29APR26 110.00 P 5.05 5.05 5.05 5.16 +0.48 45 15 532 0
29APR26 112.50 P 0.00 0.00 0.00 6.43 +0.61 46 0 620 0
29APR26 115.00 P 0.00 0.00 0.00 7.87 +0.79 46 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 9.25 +0.55 45 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 10.94 +0.60 45 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 12.75 +0.66 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 14.69 +0.76 45 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 16.74 +0.87 45 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 18.87 +0.93 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 21.07 +1.00 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.35 +1.09 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.68 +1.14 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.04 +1.20 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.45 +1.24 45 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 32.88 +1.28 45 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 35.34 +1.32 45 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 37.81 +1.34 44 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.60 -0.01 44 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.86 -0.01 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 1.20 0.00 44 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 1.67 +0.07 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 2.19 +0.15 44 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 2.84 +0.21 44 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 3.54 +0.24 44 0 30 0
28MAY26 102.50 P 4.50 4.50 4.50 4.39 +0.28 44 3 19 +3
28MAY26 105.00 P 5.40 5.40 5.25 5.36 +0.33 44 31 34 +1
28MAY26 107.50 P 6.51 6.51 6.20 6.46 +0.44 44 31 31 +1
28MAY26 110.00 P 7.79 7.79 7.62 7.63 +0.43 43 30 32 +15
28MAY26 112.50 P 9.10 9.15 8.95 9.05 +0.61 44 60 75 +30
28MAY26 115.00 P 0.00 0.00 0.00 10.51 +0.69 44 0 0 0
28MAY26 117.50 P 11.67 12.19 11.67 12.24 +0.95 44 13 15 0
28MAY26 120.00 P 0.00 0.00 0.00 13.81 +0.91 44 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 15.59 +0.61 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.48 +0.49 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 19.43 +0.74 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 21.48 +0.85 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 23.56 +0.87 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 25.73 +0.95 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 27.93 +0.98 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 30.20 +1.06 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 32.48 +1.09 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 34.81 +1.14 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 37.16 +1.17 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 39.54 +1.20 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.65 -0.04 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.90 -0.05 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 1.21 -0.04 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.59 -0.05 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 2.07 -0.03 43 0 1,000 0
29JUN26 92.50 P 0.00 0.00 0.00 2.67 +0.05 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 3.31 +0.10 43 0 15 0
29JUN26 97.50 P 4.22 4.22 4.22 4.03 +0.06 43 15 30 +15
29JUN26 100.00 P 0.00 0.00 0.00 4.85 +0.12 43 0 15 0
29JUN26 102.50 P 5.98 5.98 5.98 5.78 +0.18 43 15 15 +15
29JUN26 105.00 P 0.00 0.00 0.00 6.83 +0.15 43 0 10 0
29JUN26 107.50 P 0.00 0.00 0.00 8.01 +0.37 43 0 500 0
29JUN26 110.00 P 0.00 0.00 0.00 9.30 +0.47 43 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 10.68 +0.60 43 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 12.31 +0.77 44 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 13.87 +0.79 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 15.54 +0.84 44 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 17.04 0.00 43 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 18.84 +0.51 43 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 20.72 +0.58 43 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.68 +0.64 43 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 24.67 +0.67 43 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.76 +0.78 43 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.86 +0.79 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.04 +0.87 43 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.25 +0.92 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.48 +0.94 43 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 37.77 +1.02 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.07 +1.04 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.29 -0.02 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.83 -0.01 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.37 -0.01 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 4.05 +0.02 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.75 +0.01 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 5.52 +0.03 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.34 +0.08 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 7.52 +0.30 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 8.52 +0.34 45 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 9.61 +0.39 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 10.79 +0.46 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.04 +0.52 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 13.27 +0.25 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.76 +0.57 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 16.21 +0.43 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.78 +0.59 45 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 19.42 +0.67 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 20.86 +0.46 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 22.52 +0.41 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.32 +0.54 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.15 +0.54 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 27.98 +0.54 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 29.89 +0.61 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 31.88 -0.24 44 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 33.87 +0.68 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.87 +0.69 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.97 +0.78 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 40.10 +0.82 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.22 +0.82 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.91 +0.02 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.60 +0.06 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.32 +0.06 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.07 +0.08 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.97 +0.10 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.63 +0.02 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 8.56 +0.15 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 9.62 +0.16 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 10.70 +0.18 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 11.89 +0.31 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 13.16 +0.20 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.49 +0.27 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.88 +0.29 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.35 +0.21 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.87 +0.41 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.45 +0.25 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.09 +0.38 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.66 +0.29 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.34 +0.46 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.02 +0.46 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.76 +0.51 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.61 +0.58 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.46 +0.58 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.32 +0.59 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.20 +0.60 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.20 +0.72 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 40.20 +0.71 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.22 +0.72 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.24 +0.73 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.35 +0.07 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.09 +0.08 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.89 +0.12 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.80 +0.12 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.72 +0.12 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.38 -0.14 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 10.45 +0.18 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.53 +0.18 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.67 +0.20 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.18 +0.44 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.45 +0.55 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.78 +0.59 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.16 +0.63 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.39 +0.47 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.92 +0.42 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.47 +0.29 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.13 +0.35 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.80 +0.31 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.49 +0.48 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 29.18 +0.47 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.89 +0.49 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.61 +0.50 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.47 +0.60 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 36.34 +0.61 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.21 +0.61 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.08 +0.61 45 0 0 0
TOTAL PUT 345 10,436 +56
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$ 33.14
30MAR26 8.00 C 0.00 0.00 0.00 25.14 -0.74 0 0 24 0
30MAR26 8.25 C 0.00 0.00 0.00 24.89 -0.74 0 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 24.64 -0.74 0 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 24.39 -0.74 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.14 -0.74 0 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 23.89 -0.74 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 23.64 -0.74 0 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 23.39 -0.74 0 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 23.14 -0.74 0 0 15 -15
30MAR26 10.50 C 0.00 0.00 0.00 22.64 -0.74 0 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 22.14 -0.74 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.64 -0.74 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.14 -0.75 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 20.64 -0.75 0 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 20.14 -0.75 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 19.64 -0.75 0 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 19.14 -0.75 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.65 -0.74 252 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.15 -0.74 241 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 17.65 -0.74 231 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.15 -0.74 221 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.65 -0.74 211 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.15 -0.74 202 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.65 -0.74 193 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.15 -0.74 184 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.65 -0.74 175 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.15 -0.74 167 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.65 -0.74 159 0 241 0
30MAR26 20.00 C 12.90 12.90 12.90 13.15 -0.74 151 35 306 0
30MAR26 21.00 C 0.00 0.00 0.00 12.15 -0.74 136 0 0 -1
30MAR26 22.00 C 0.00 0.00 0.00 11.15 -0.74 121 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.15 -0.74 107 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.15 -0.74 94 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 8.15 -0.74 81 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.15 -0.74 68 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 6.15 -0.75 55 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 5.15 -0.93 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.17 -0.78 58 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 3.20 -0.81 54 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 2.29 -0.84 52 0 89 0
30MAR26 32.00 C 1.24 1.24 1.24 1.48 -0.84 50 15 321 -15
30MAR26 33.00 C 0.99 0.99 0.62 0.80 -0.84 46 1,362 6,491 -839
30MAR26 34.00 C 0.59 0.59 0.37 0.48 -0.58 53 342 439 -24
30MAR26 35.00 C 0.20 0.37 0.19 0.29 -0.42 59 246 1,301 +96
30MAR26 36.00 C 0.14 0.18 0.10 0.19 -0.30 65 248 4,078 +70
30MAR26 37.00 C 0.11 0.11 0.08 0.12 -0.23 70 34 845 -34
30MAR26 38.00 C 0.00 0.00 0.00 0.09 -0.16 76 0 594 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 -0.13 80 0 1,878 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 -0.09 87 0 7,242 0
30MAR26 41.00 C 0.03 0.03 0.03 0.04 -0.07 93 50 1,200 0
30MAR26 42.00 C 0.02 0.02 0.02 0.03 -0.06 97 57 1,593 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.05 99 0 626 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.05 98 0 626 0
30MAR26 45.00 C 0.02 0.02 0.02 0.01 -0.04 105 25 509 -18
30MAR26 46.00 C 0.02 0.02 0.02 0.01 -0.03 111 15 493 -15
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.02 117 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 124 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,641 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 135 1 3,211 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 149 0 489 0
29APR26 22.00 C 11.18 11.18 11.18 11.15 -0.82 0 15 15 +15
29APR26 23.00 C 10.20 10.20 10.20 10.18 -0.81 0 15 60 +15
29APR26 24.00 C 0.00 0.00 0.00 9.21 -0.76 43 0 5 0
29APR26 25.00 C 8.29 8.29 8.29 8.25 -0.66 48 15 46 +15
29APR26 26.00 C 7.35 7.35 7.35 7.31 -0.68 49 15 75 +15
29APR26 27.00 C 0.00 0.00 0.00 6.40 -0.65 50 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 5.52 -0.81 49 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 4.68 -0.84 48 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 3.90 -0.83 48 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 3.19 -0.80 47 0 30 0
29APR26 32.00 C 2.40 2.40 2.40 2.60 -0.76 48 20 95 -16
29APR26 33.00 C 1.90 2.16 1.80 2.04 -0.66 47 178 1,644 +60
29APR26 34.00 C 1.69 1.69 1.52 1.58 -0.60 46 73 449 +66
29APR26 35.00 C 1.11 1.35 1.05 1.22 -0.46 47 180 542 +123
29APR26 36.00 C 0.90 1.03 0.80 0.94 -0.44 47 153 1,327 +84
29APR26 37.00 C 0.75 0.75 0.70 0.70 -0.38 47 16 652 -14
29APR26 38.00 C 0.50 0.56 0.50 0.54 -0.28 48 81 452 +15
29APR26 39.00 C 0.40 0.45 0.40 0.39 -0.23 48 69 743 +48
29APR26 40.00 C 0.34 0.35 0.28 0.28 -0.18 48 185 460 -150
29APR26 41.00 C 0.00 0.00 0.00 0.20 -0.14 48 0 447 0
29APR26 42.00 C 0.22 0.22 0.21 0.14 -0.11 48 14 323 0
29APR26 43.00 C 0.19 0.19 0.17 0.10 -0.08 48 30 8,467 -20
29APR26 44.00 C 0.15 0.15 0.15 0.07 -0.06 48 59 276 +8
29APR26 45.00 C 0.14 0.14 0.14 0.05 -0.04 49 40 2,045 -40
29APR26 46.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 236 0
29APR26 47.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 201 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 246 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 372 0
28MAY26 23.00 C 0.00 0.00 0.00 10.36 -0.63 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.43 -0.64 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.53 -0.72 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.64 -0.64 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.80 -0.70 50 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 5.99 -0.56 49 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 5.23 -0.52 49 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.52 -0.44 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.87 -0.45 48 0 15 0
28MAY26 32.00 C 3.11 3.11 3.11 3.29 -0.57 47 10 62 0
28MAY26 33.00 C 2.61 2.79 2.61 2.77 -0.51 47 201 290 -11
28MAY26 34.00 C 2.34 2.34 2.29 2.34 -0.48 47 30 309 +26
28MAY26 35.00 C 1.89 1.89 1.89 1.95 -0.44 47 11 503 +5
28MAY26 36.00 C 1.57 1.63 1.57 1.62 -0.46 48 61 418 -12
28MAY26 37.00 C 1.37 1.37 1.37 1.35 -0.37 48 2 318 0
28MAY26 38.00 C 1.03 1.08 1.03 1.11 -0.38 48 32 455 -16
28MAY26 39.00 C 0.94 0.94 0.94 0.89 -0.36 48 32 293 -32
28MAY26 40.00 C 0.77 0.77 0.77 0.71 -0.35 47 16 1,833 -7
28MAY26 41.00 C 0.00 0.00 0.00 0.56 -0.34 47 0 221 0
28MAY26 42.00 C 0.55 0.55 0.55 0.44 -0.33 47 12 285 0
28MAY26 43.00 C 0.00 0.00 0.00 0.34 -0.31 47 0 272 0
28MAY26 44.00 C 0.43 0.43 0.43 0.26 -0.30 46 10 118 -7
28MAY26 45.00 C 0.00 0.00 0.00 0.20 -0.27 46 0 189 0
28MAY26 46.00 C 0.00 0.00 0.00 0.15 -0.27 46 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.11 -0.25 45 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.09 -0.23 46 0 127 0
28MAY26 49.00 C 0.00 0.00 0.00 0.07 -0.20 46 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.05 -0.19 46 0 3,861 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.14 44 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.11 45 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.08 48 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 15.78 -0.74 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.30 -0.73 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.81 -0.70 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.33 -0.76 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.86 -0.63 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.38 -0.64 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.43 -0.68 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.50 -0.67 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.58 -0.65 52 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.69 -0.66 51 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 8.83 -0.69 51 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 7.99 -0.57 50 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.20 -0.57 50 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.44 -0.68 49 0 1 0
29JUN26 29.00 C 5.75 5.75 5.75 5.73 -0.49 48 24 30 -21
29JUN26 30.00 C 0.00 0.00 0.00 5.07 -0.67 48 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 4.46 -0.65 48 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 3.92 -0.71 48 0 152 0
29JUN26 33.00 C 3.29 3.46 3.29 3.41 -0.62 47 22 729 +15
29JUN26 34.00 C 2.96 3.02 2.96 2.98 -0.57 48 30 728 +15
29JUN26 35.00 C 0.00 0.00 0.00 2.59 -0.52 48 0 198 0
29JUN26 36.00 C 2.08 2.12 2.08 2.25 -0.50 48 21 306 +2
29JUN26 37.00 C 0.00 0.00 0.00 1.94 -0.41 48 0 495 0
29JUN26 38.00 C 0.00 0.00 0.00 1.68 -0.47 48 0 300 0
29JUN26 39.00 C 1.54 1.54 1.48 1.42 -0.42 48 30 685 +15
29JUN26 40.00 C 1.30 1.30 1.30 1.20 -0.41 48 6 2,362 +6
29JUN26 41.00 C 0.00 0.00 0.00 1.00 -0.43 47 0 334 0
29JUN26 42.00 C 1.01 1.01 1.01 0.83 -0.40 47 10 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.69 -0.37 47 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.57 -0.38 47 0 539 0
29JUN26 45.00 C 0.00 0.00 0.00 0.47 -0.33 46 0 836 0
29JUN26 46.00 C 0.00 0.00 0.00 0.38 -0.32 46 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 0.31 -0.31 46 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.25 -0.29 46 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.20 -0.27 45 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.16 -0.25 45 0 71 0
29JUN26 52.50 C 0.27 0.28 0.27 0.09 -0.20 45 60 214 +60
29SEP26 22.00 C 0.00 0.00 0.00 12.17 -0.60 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.31 -0.71 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.52 -0.49 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.75 -0.69 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.87 -0.70 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.26 -0.61 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.69 -0.52 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.96 -0.64 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.58 -0.31 51 0 77 0
29SEP26 31.00 C 5.90 5.90 5.90 6.01 -0.37 50 30 298 0
29SEP26 32.00 C 0.00 0.00 0.00 5.64 -0.47 52 0 56 0
29SEP26 33.00 C 0.00 0.00 0.00 4.96 -0.52 49 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 4.53 -0.56 49 0 726 0
29SEP26 35.00 C 0.00 0.00 0.00 4.14 -0.53 49 0 619 0
29SEP26 36.00 C 0.00 0.00 0.00 3.94 -0.40 51 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 3.46 -0.49 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 3.17 -0.42 50 0 746 0
29SEP26 39.00 C 0.00 0.00 0.00 2.90 -0.35 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 2.64 -0.30 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 2.44 -0.22 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.24 -0.15 51 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 2.06 -0.09 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.90 -0.03 51 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.80 +0.12 52 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.66 +0.15 52 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.54 +0.20 53 0 48 0
29SEP26 48.00 C 0.00 0.00 0.00 1.42 +0.19 53 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.28 +0.18 53 0 34 0
29SEP26 50.00 C 0.00 0.00 0.00 1.22 +0.25 53 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 1.01 +0.31 54 0 178 0
30DEC26 22.00 C 0.00 0.00 0.00 12.76 -0.68 53 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.87 -0.67 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.29 -0.60 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.58 -0.66 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.84 -0.64 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.13 -0.69 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.68 -0.59 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.10 -0.66 50 0 40 0
30DEC26 30.00 C 0.00 0.00 0.00 7.55 -0.37 50 0 108 0
30DEC26 31.00 C 0.00 0.00 0.00 7.05 -0.56 50 0 250 0
30DEC26 32.00 C 0.00 0.00 0.00 6.58 -0.48 50 0 220 0
30DEC26 33.00 C 0.00 0.00 0.00 6.20 -0.47 51 0 90 0
30DEC26 34.00 C 0.00 0.00 0.00 5.70 -0.52 50 0 102 0
30DEC26 35.00 C 0.00 0.00 0.00 5.31 -0.55 50 0 45 0
30DEC26 36.00 C 0.00 0.00 0.00 5.00 -0.48 50 0 62 0
30DEC26 37.00 C 0.00 0.00 0.00 4.62 -0.51 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.32 -0.48 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.03 -0.47 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.77 -0.45 50 0 63 0
30DEC26 41.00 C 0.00 0.00 0.00 3.53 -0.40 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.30 -0.41 51 0 27 0
30DEC26 43.00 C 0.00 0.00 0.00 3.09 -0.39 51 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 2.90 -0.37 51 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 2.72 -0.39 51 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.50 -0.30 51 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.34 -0.34 51 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.19 -0.30 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.05 -0.27 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.92 -0.32 51 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.64 -0.29 51 0 69 0
30MAR27 23.00 C 0.00 0.00 0.00 12.60 -0.65 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.89 -0.70 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.30 -0.47 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.72 -0.58 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.10 -0.42 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.53 -0.58 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.99 -0.61 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.48 -0.59 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.99 -0.58 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.53 -0.57 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.09 -0.56 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.69 -0.54 50 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 6.31 -0.59 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.95 -0.51 50 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 5.62 -0.53 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.31 -0.51 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.00 -0.51 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 4.72 -0.49 50 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 4.43 -0.51 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.15 -0.51 50 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 3.89 -0.51 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.64 -0.52 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.41 -0.52 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.19 -0.52 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.98 -0.53 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.79 -0.52 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.61 -0.52 49 0 70 0
TOTAL CALL 4,238 96,088 -533
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 457 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 448 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 438 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 421 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 404 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 396 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 388 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 332 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 319 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 307 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 295 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 284 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 273 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 262 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 252 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 242 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 232 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 223 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 214 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 205 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 196 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 188 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 180 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 172 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 157 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 322 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 -0.02 64 28 316 0
30MAR26 29.00 P 0.05 0.05 0.04 0.02 -0.04 58 43 924 -28
30MAR26 30.00 P 0.11 0.11 0.09 0.06 -0.06 56 25 2,426 +15
30MAR26 31.00 P 0.21 0.21 0.18 0.14 -0.09 52 50 1,200 +45
30MAR26 32.00 P 0.42 0.55 0.31 0.32 -0.10 50 356 2,261 +124
30MAR26 33.00 P 0.97 1.01 0.67 0.70 -0.04 49 1,895 8,572 -409
30MAR26 34.00 P 1.71 1.71 1.50 1.34 +0.19 54 111 948 -15
30MAR26 35.00 P 2.20 2.30 2.20 2.15 +0.34 59 1,002 4,163 -102
30MAR26 36.00 P 0.00 0.00 0.00 3.13 +0.51 74 0 7,906 0
30MAR26 37.00 P 4.10 4.10 4.10 4.10 +0.63 86 20 2,692 0
30MAR26 38.00 P 4.80 5.30 4.80 4.94 +0.44 76 30 3,707 0
30MAR26 39.00 P 0.00 0.00 0.00 5.92 +0.46 83 0 974 0
30MAR26 40.00 P 0.00 0.00 0.00 7.11 +0.77 126 0 8,376 0
30MAR26 41.00 P 0.00 0.00 0.00 7.87 +0.57 82 0 281 0
30MAR26 42.00 P 0.00 0.00 0.00 9.15 +0.93 154 0 495 -30
30MAR26 43.00 P 0.00 0.00 0.00 9.98 +0.74 136 0 110 -184
30MAR26 44.00 P 0.00 0.00 0.00 10.97 +0.66 143 0 0 -98
30MAR26 45.00 P 0.00 0.00 0.00 11.99 +0.75 156 0 30 -148
30MAR26 46.00 P 0.00 0.00 0.00 12.99 +0.70 165 0 0 -30
30MAR26 47.00 P 0.00 0.00 0.00 13.97 +0.73 169 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.00 +0.71 184 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.00 +0.74 192 0 0 -15
30MAR26 50.00 P 0.00 0.00 0.00 17.36 +0.89 261 0 15 -550
30MAR26 52.50 P 0.00 0.00 0.00 19.47 +0.68 210 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.03 56 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 -0.04 54 0 74 0
29APR26 27.00 P 0.36 0.36 0.29 0.25 -0.04 53 12 219 +2
29APR26 28.00 P 0.48 0.50 0.41 0.38 -0.02 52 80 316 +69
29APR26 29.00 P 0.59 0.63 0.59 0.56 0.00 52 4 494 +1
29APR26 30.00 P 0.79 0.88 0.73 0.78 +0.02 51 110 1,279 -100
29APR26 31.00 P 1.16 1.25 1.07 1.07 +0.06 50 53 565 +5
29APR26 32.00 P 1.55 1.55 1.35 1.44 +0.12 49 43 292 -4
29APR26 33.00 P 2.00 2.09 1.88 1.90 +0.21 49 123 568 -15
29APR26 34.00 P 2.47 2.47 2.47 2.45 +0.29 49 15 673 0
29APR26 35.00 P 0.00 0.00 0.00 3.10 +0.37 49 0 446 0
29APR26 36.00 P 3.79 3.79 3.79 3.81 +0.41 49 15 1,497 -15
29APR26 37.00 P 4.55 4.55 4.55 4.55 +0.45 49 20 386 0
29APR26 38.00 P 5.50 5.50 5.39 5.43 +0.59 52 24 395 +20
29APR26 39.00 P 0.00 0.00 0.00 5.98 +0.36 38 0 715 0
29APR26 40.00 P 0.00 0.00 0.00 7.20 +0.51 54 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 8.15 +0.62 56 0 386 0
29APR26 42.00 P 9.13 9.13 9.07 9.15 +0.61 61 45 402 +30
29APR26 43.00 P 0.00 0.00 0.00 10.06 +0.62 60 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 11.03 +0.68 62 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 12.01 +0.63 64 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 12.99 +0.59 66 0 64 0
29APR26 47.00 P 13.99 13.99 13.99 14.03 +0.76 73 30 77 +15
29APR26 48.00 P 14.97 14.97 14.97 15.00 +0.58 74 16 16 +16
29APR26 49.00 P 0.00 0.00 0.00 16.05 +0.79 81 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 17.36 +0.89 101 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 19.60 +0.72 95 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 22.01 +0.65 95 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 24.45 +0.59 95 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 26.95 +0.56 101 0 44 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 +0.06 53 0 0 0
28MAY26 24.00 P 0.23 0.25 0.23 0.20 +0.09 53 7 7 +7
28MAY26 25.00 P 0.00 0.00 0.00 0.30 +0.11 53 0 24 0
28MAY26 26.00 P 0.50 0.50 0.50 0.43 +0.14 52 15 99 +15
28MAY26 27.00 P 0.64 0.64 0.64 0.59 +0.16 52 15 163 +15
28MAY26 28.00 P 0.92 0.92 0.75 0.80 +0.19 51 101 330 +86
28MAY26 29.00 P 1.07 1.09 1.03 1.03 +0.18 50 61 617 +13
28MAY26 30.00 P 0.00 0.00 0.00 1.33 +0.20 50 0 428 0
28MAY26 31.00 P 1.81 1.81 1.81 1.68 +0.20 49 6 185 0
28MAY26 32.00 P 2.08 2.16 2.08 2.10 +0.22 49 87 507 -48
28MAY26 33.00 P 2.53 2.77 2.53 2.58 +0.23 49 262 936 +177
28MAY26 34.00 P 3.12 3.12 3.12 3.13 +0.32 49 1 540 0
28MAY26 35.00 P 3.74 3.74 3.74 3.74 +0.36 49 24 803 0
28MAY26 36.00 P 0.00 0.00 0.00 4.42 +0.43 49 0 528 0
28MAY26 37.00 P 5.14 5.14 5.14 5.16 +0.28 50 19 445 0
28MAY26 38.00 P 5.91 5.91 5.91 5.93 +0.28 50 15 482 +15
28MAY26 39.00 P 6.72 6.72 6.72 6.74 +0.45 51 15 409 0
28MAY26 40.00 P 0.00 0.00 0.00 7.31 +0.05 44 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 8.46 +0.48 52 0 281 0
28MAY26 42.00 P 9.34 9.34 9.34 9.36 +0.41 53 15 322 0
28MAY26 43.00 P 0.00 0.00 0.00 10.28 +0.50 54 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 11.21 +0.34 55 0 47 0
28MAY26 45.00 P 12.15 12.15 12.15 12.01 +0.30 49 24 84 +24
28MAY26 46.00 P 0.00 0.00 0.00 13.25 +0.85 62 0 60 0
28MAY26 47.00 P 14.08 14.08 14.07 14.03 +0.61 56 30 60 +15
28MAY26 48.00 P 15.06 15.06 15.04 15.00 +0.58 57 45 45 +45
28MAY26 49.00 P 16.05 16.05 16.00 16.16 +0.62 67 85 75 +75
28MAY26 50.00 P 17.01 17.02 17.00 17.36 +0.89 77 45 45 +15
28MAY26 52.50 P 0.00 0.00 0.00 19.60 +0.72 72 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.01 +0.65 73 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 24.45 +0.58 74 0 63 0
28MAY26 60.00 P 0.00 0.00 0.00 26.95 +0.56 78 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 +0.02 53 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 +0.03 52 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.04 52 0 518 0
29JUN26 24.00 P 0.00 0.00 0.00 0.39 +0.04 52 0 82 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 +0.06 51 0 166 0
29JUN26 26.00 P 0.00 0.00 0.00 0.72 +0.08 51 0 253 0
29JUN26 27.00 P 0.00 0.00 0.00 0.93 +0.08 51 0 666 0
29JUN26 28.00 P 0.00 0.00 0.00 1.19 +0.10 50 0 565 0
29JUN26 29.00 P 0.00 0.00 0.00 1.47 +0.12 50 0 1,335 0
29JUN26 30.00 P 1.84 1.84 1.84 1.81 +0.15 49 2,355 3,071 +2,340
29JUN26 31.00 P 2.27 2.27 2.27 2.20 +0.19 49 15 950 +15
29JUN26 32.00 P 2.76 2.76 2.76 2.64 +0.22 49 15 805 0
29JUN26 33.00 P 3.05 3.35 3.05 3.14 +0.27 49 73 702 +18
29JUN26 34.00 P 0.00 0.00 0.00 3.68 +0.29 48 0 1,278 0
29JUN26 35.00 P 0.00 0.00 0.00 4.30 +0.35 49 0 463 0
29JUN26 36.00 P 0.00 0.00 0.00 4.96 +0.39 49 0 252 0
29JUN26 37.00 P 0.00 0.00 0.00 5.68 +0.45 49 0 858 0
29JUN26 38.00 P 0.00 0.00 0.00 6.41 +0.26 49 0 750 0
29JUN26 39.00 P 0.00 0.00 0.00 7.19 +0.40 50 0 306 0
29JUN26 40.00 P 8.00 8.00 8.00 8.01 +0.36 50 7 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.83 +0.29 51 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.74 +0.41 52 0 150 0
29JUN26 43.00 P 10.57 10.57 10.57 10.36 +0.24 47 13 138 0
29JUN26 44.00 P 11.46 11.46 11.46 11.22 +0.16 46 10 45 +10
29JUN26 45.00 P 0.00 0.00 0.00 12.38 +0.62 53 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.27 +0.59 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.20 +0.61 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.24 +0.47 56 0 8 0
29JUN26 49.00 P 16.15 16.16 16.15 16.16 +0.59 56 50 79 +50
29JUN26 50.00 P 17.11 17.12 17.09 17.36 +0.89 64 55 63 +55
29JUN26 52.50 P 19.52 19.53 19.52 19.65 +0.56 63 45 46 +45
29SEP26 22.00 P 0.00 0.00 0.00 0.72 +0.10 53 0 80 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 +0.10 53 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 +0.09 52 0 137 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 +0.10 52 0 99 0
29SEP26 26.00 P 0.00 0.00 0.00 1.59 +0.11 51 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.89 +0.12 51 0 236 0
29SEP26 28.00 P 0.00 0.00 0.00 2.21 +0.06 51 0 141 0
29SEP26 29.00 P 0.00 0.00 0.00 2.58 +0.14 50 0 97 0
29SEP26 30.00 P 0.00 0.00 0.00 2.97 +0.17 50 0 645 0
29SEP26 31.00 P 3.50 3.53 3.50 3.42 +0.05 50 36 503 +35
29SEP26 32.00 P 0.00 0.00 0.00 3.95 +0.22 50 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 4.48 +0.25 50 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 5.00 +0.30 49 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 5.65 +0.48 50 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 6.25 +0.34 50 0 993 0
29SEP26 37.00 P 6.89 6.89 6.89 6.93 +0.39 50 2 902 -2
29SEP26 38.00 P 0.00 0.00 0.00 7.70 +0.39 51 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 8.28 +0.22 49 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 9.06 +0.26 50 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.86 +0.32 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.78 +0.49 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.58 +0.49 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.29 +0.41 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.05 +0.33 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.98 +0.40 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.01 +0.56 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.81 +0.48 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.75 +0.52 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.55 +0.40 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.90 +0.58 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.14 +0.09 52 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.37 +0.08 52 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.62 +0.07 51 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.90 +0.07 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 2.21 +0.08 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.55 +0.10 50 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 2.93 +0.12 50 0 47 0
30DEC26 29.00 P 3.34 3.34 3.34 3.31 +0.10 49 1 62 +1
30DEC26 30.00 P 3.90 3.90 3.90 3.79 +0.16 49 40 127 +34
30DEC26 31.00 P 0.00 0.00 0.00 4.20 +0.13 49 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 4.77 +0.22 49 0 438 0
30DEC26 33.00 P 0.00 0.00 0.00 5.33 +0.26 49 0 390 0
30DEC26 34.00 P 0.00 0.00 0.00 5.88 +0.26 49 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 6.53 +0.32 49 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 7.13 +0.31 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.80 +0.35 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.56 +0.32 50 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 9.23 +0.23 50 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 10.02 +0.38 51 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.83 +0.51 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.42 +0.31 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.20 +0.35 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.12 +0.46 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.90 +0.33 51 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 14.67 +0.40 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.67 +0.46 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.44 +0.30 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.30 +0.41 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.17 +0.53 52 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 20.38 +0.52 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.64 -0.12 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.96 -0.07 49 0 0 0
30MAR27 25.00 P 2.37 2.37 2.37 2.32 -0.03 49 12 12 +12
30MAR27 26.00 P 0.00 0.00 0.00 2.72 +0.03 49 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.13 +0.08 50 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.60 +0.12 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.05 +0.17 50 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 4.32 +0.04 48 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.98 +0.18 49 0 264 0
30MAR27 32.00 P 5.71 5.71 5.71 5.40 +0.10 48 15 20 +15
30MAR27 33.00 P 0.00 0.00 0.00 6.05 +0.23 49 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.67 +0.30 49 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.22 +0.25 49 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.86 +0.31 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.52 +0.33 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.19 +0.29 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.98 +0.39 50 0 0 0
30MAR27 40.00 P 10.50 10.50 10.50 10.46 +0.12 48 120 135 +120
30MAR27 41.00 P 0.00 0.00 0.00 11.45 +0.41 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.13 +0.26 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.98 +0.40 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.68 +0.33 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.39 +0.25 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.36 +0.42 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.17 +0.42 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.99 +0.43 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.85 +0.47 51 0 0 0
TOTAL PUT 7,886 107,236 +1,801
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.42
30MAR26 3.00 C 0.000 0.000 0.000 2.421 +0.120 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.321 +0.120 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.221 +0.120 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.121 +0.121 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.021 +0.120 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.921 +0.119 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.821 +0.119 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.721 +0.118 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.621 +0.119 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.521 +0.113 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.421 +0.119 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.321 +0.119 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.221 +0.119 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.122 +0.120 74 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.022 +0.118 66 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.922 +0.120 59 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.822 +0.114 52 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.722 +0.120 46 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.622 +0.120 39 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.522 +0.117 32 0 126 0
30MAR26 5.00 C 0.305 0.371 0.305 0.422 +0.108 26 113 306 -5
30MAR26 5.25 C 0.090 0.148 0.090 0.183 +0.075 25 4 481 -2
30MAR26 5.50 C 0.015 0.029 0.015 0.040 +0.022 28 115 716 +40
30MAR26 5.75 C 0.000 0.000 0.000 0.004 +0.002 30 0 989 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 38 0 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 51 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 85 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 95 0 212 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 104 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 114 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 123 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 131 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 139 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 147 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 155 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 162 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.530 +0.122 37 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.430 +0.128 31 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.330 +0.128 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.231 +0.120 31 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.131 +0.128 27 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.032 +0.118 28 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.934 +0.125 29 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.837 +0.129 29 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.742 +0.127 29 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.650 +0.124 29 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.561 +0.115 29 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 0.463 +0.092 25 0 68 0
29APR26 5.25 C 0.000 0.000 0.000 0.288 +0.071 27 0 383 0
29APR26 5.50 C 0.100 0.116 0.100 0.160 +0.048 28 4 1,135 -2
29APR26 5.75 C 0.042 0.045 0.042 0.078 +0.027 28 2 522 +1
29APR26 6.00 C 0.015 0.019 0.015 0.034 +0.013 28 54 285 +54
29APR26 6.25 C 0.000 0.000 0.000 0.014 +0.006 29 0 127 0
29APR26 6.50 C 0.000 0.000 0.000 0.005 +0.002 29 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.002 +0.001 30 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.538 +0.120 28 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.439 +0.120 28 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.340 +0.119 28 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.241 +0.130 27 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.143 +0.117 26 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.047 +0.116 27 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.952 +0.140 27 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.859 +0.134 27 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.768 +0.127 27 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.682 +0.121 27 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.581 +0.095 23 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.506 +0.090 24 0 170 0
28MAY26 5.25 C 0.205 0.274 0.205 0.342 +0.073 26 66 384 +66
28MAY26 5.50 C 0.131 0.132 0.128 0.216 +0.054 26 58 373 +58
28MAY26 5.75 C 0.000 0.000 0.000 0.127 +0.037 26 0 113 0
28MAY26 6.00 C 0.000 0.000 0.000 0.070 +0.023 27 0 200 0
28MAY26 6.25 C 0.000 0.000 0.000 0.036 +0.013 27 0 271 0
28MAY26 6.50 C 0.000 0.000 0.000 0.017 +0.006 27 0 165 0
28MAY26 6.75 C 0.000 0.000 0.000 0.009 +0.004 27 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.004 +0.002 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.002 +0.001 28 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.646 +0.119 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.547 +0.118 24 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.449 +0.118 25 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.351 +0.116 25 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.254 +0.115 25 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.158 +0.112 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.063 +0.109 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.971 +0.132 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.881 +0.125 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.794 +0.117 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.689 +0.088 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.612 +0.081 22 0 159 0
29JUN26 5.00 C 0.426 0.446 0.426 0.540 +0.075 23 60 303 +30
29JUN26 5.25 C 0.250 0.250 0.233 0.381 +0.058 24 582 992 -188
29JUN26 5.50 C 0.000 0.000 0.000 0.256 +0.042 24 0 568 0
29JUN26 5.75 C 0.000 0.000 0.000 0.164 +0.029 25 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.100 +0.018 25 0 322 0
29JUN26 6.25 C 0.000 0.000 0.000 0.058 +0.011 25 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.032 +0.006 25 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.018 +0.003 25 0 45 0
29JUN26 7.00 C 0.000 0.000 0.000 0.010 +0.002 26 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.005 +0.001 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.649 +0.119 24 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.551 +0.119 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.453 +0.118 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.356 +0.121 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.261 +0.122 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.167 +0.121 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.074 +0.120 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.985 +0.134 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.881 +0.102 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.794 +0.099 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.716 +0.093 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.644 +0.088 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.577 +0.084 23 0 48 0
29SEP26 5.25 C 0.000 0.000 0.000 0.429 +0.052 23 0 149 0
29SEP26 5.50 C 0.281 0.281 0.281 0.315 +0.044 24 35 219 +35
29SEP26 5.75 C 0.218 0.220 0.218 0.230 +0.044 24 19 76 +19
29SEP26 6.00 C 0.000 0.000 0.000 0.162 +0.035 24 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.109 +0.025 24 0 540 0
29SEP26 6.50 C 0.074 0.074 0.074 0.072 +0.017 24 34 351 +34
29SEP26 6.75 C 0.060 0.060 0.060 0.047 +0.012 24 26 103 +26
29SEP26 7.00 C 0.000 0.000 0.000 0.030 +0.008 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.019 +0.005 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.012 +0.003 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.008 +0.003 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.005 +0.002 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.556 +0.124 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.461 +0.126 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.368 +0.131 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.261 +0.122 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.167 +0.117 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.074 +0.102 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.992 +0.097 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.915 +0.091 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.844 +0.082 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.776 +0.079 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.712 +0.073 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.652 +0.075 24 0 2 0
30DEC26 5.25 C 0.482 0.482 0.482 0.518 +0.057 24 30 78 +30
30DEC26 5.50 C 0.366 0.366 0.366 0.406 +0.047 24 30 62 +30
30DEC26 5.75 C 0.000 0.000 0.000 0.315 +0.037 24 0 6 0
30DEC26 6.00 C 0.220 0.220 0.220 0.241 +0.024 24 1 81 +1
30DEC26 6.25 C 0.000 0.000 0.000 0.187 +0.024 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.146 +0.025 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.109 +0.021 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.080 +0.015 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.058 +0.011 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.042 +0.008 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.030 +0.006 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.022 +0.005 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.015 +0.003 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.011 +0.003 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.008 +0.002 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.562 +0.129 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.471 +0.133 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.381 +0.138 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.295 +0.136 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.176 +0.098 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.098 +0.093 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.025 +0.091 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.954 +0.086 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.887 +0.083 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.822 +0.077 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.764 +0.077 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.705 +0.070 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.576 +0.060 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.467 +0.053 23 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.374 +0.045 23 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.298 +0.036 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.234 +0.025 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.187 +0.019 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.149 +0.020 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.115 +0.017 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.089 +0.014 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.067 +0.010 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.051 +0.008 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.038 +0.006 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.028 +0.004 24 0 0 0
TOTAL CALL 1,233 15,226 +227
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 189 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 179 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 170 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 161 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 152 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 143 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 135 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 126 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 118 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 110 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 102 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 95 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 87 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 80 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 73 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 66 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 59 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 1,254 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 488 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 -0.001 38 0 668 0
30MAR26 5.00 P 0.005 0.005 0.005 0.001 -0.005 31 82 856 -81
30MAR26 5.25 P 0.031 0.035 0.024 0.017 -0.042 29 126 921 +111
30MAR26 5.50 P 0.203 0.203 0.170 0.124 -0.088 30 39 635 -19
30MAR26 5.75 P 0.000 0.000 0.000 0.337 -0.113 35 0 363 0
30MAR26 6.00 P 0.000 0.000 0.000 0.597 -0.124 65 0 60 -30
30MAR26 6.25 P 0.000 0.000 0.000 0.855 -0.124 91 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.112 -0.122 115 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.361 -0.105 132 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.589 -0.149 117 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.862 -0.104 163 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.125 -0.075 191 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.360 -0.120 189 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.610 -0.100 201 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.861 -0.107 215 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.113 -0.091 229 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.358 -0.121 233 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.612 -0.103 249 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.860 -0.116 257 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.002 -0.001 30 0 30 0
29APR26 4.50 P 0.010 0.010 0.010 0.003 -0.003 29 1 82 +1
29APR26 4.60 P 0.000 0.000 0.000 0.006 -0.005 29 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.011 -0.008 29 0 332 0
29APR26 4.80 P 0.000 0.000 0.000 0.018 -0.013 29 0 152 0
29APR26 4.90 P 0.000 0.000 0.000 0.030 -0.019 29 0 257 0
29APR26 5.00 P 0.075 0.075 0.059 0.047 -0.025 29 177 692 +172
29APR26 5.25 P 0.141 0.141 0.132 0.118 -0.048 29 7 497 +4
29APR26 5.50 P 0.447 0.447 0.447 0.239 -0.073 30 1 1,488 0
29APR26 5.75 P 0.000 0.000 0.000 0.411 -0.096 31 0 522 0
29APR26 6.00 P 0.000 0.000 0.000 0.623 -0.110 33 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.860 -0.120 38 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.112 -0.124 46 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.370 -0.124 55 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.627 -0.124 64 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.885 -0.124 72 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.142 -0.124 80 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.400 -0.124 89 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.657 -0.124 96 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.915 -0.118 104 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.172 -0.106 111 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.430 -0.097 118 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 -0.001 26 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.003 -0.001 28 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.004 -0.003 27 0 34 0
28MAY26 4.40 P 0.000 0.000 0.000 0.007 -0.004 27 0 91 0
28MAY26 4.50 P 0.023 0.023 0.023 0.012 -0.005 27 25 76 +25
28MAY26 4.60 P 0.000 0.000 0.000 0.018 -0.009 27 0 78 0
28MAY26 4.70 P 0.046 0.046 0.046 0.028 -0.012 27 42 107 +31
28MAY26 4.80 P 0.079 0.079 0.059 0.042 -0.016 27 2 185 0
28MAY26 4.90 P 0.000 0.000 0.000 0.059 -0.023 27 0 194 0
28MAY26 5.00 P 0.000 0.000 0.000 0.082 -0.029 27 0 301 0
28MAY26 5.25 P 0.247 0.247 0.247 0.165 -0.047 27 6 258 -6
28MAY26 5.50 P 0.352 0.352 0.352 0.289 -0.066 28 18 159 +18
28MAY26 5.75 P 0.613 0.613 0.613 0.453 -0.085 29 30 150 +30
28MAY26 6.00 P 0.000 0.000 0.000 0.651 -0.101 30 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.875 -0.112 32 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.117 -0.119 36 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.370 -0.124 42 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.627 -0.124 49 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.885 -0.124 55 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.142 -0.124 61 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.400 -0.124 67 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.657 -0.124 73 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.915 -0.122 79 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.172 -0.114 84 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 -0.002 25 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.002 -0.003 25 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.004 -0.003 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.006 -0.005 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.009 -0.008 25 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.014 -0.011 25 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.021 -0.014 25 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.031 -0.019 25 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.044 -0.024 25 0 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.061 -0.030 25 0 134 0
29JUN26 4.90 P 0.000 0.000 0.000 0.081 -0.037 25 0 318 0
29JUN26 5.00 P 0.000 0.000 0.000 0.107 -0.043 26 0 430 0
29JUN26 5.25 P 0.000 0.000 0.000 0.195 -0.062 26 0 617 0
29JUN26 5.50 P 0.000 0.000 0.000 0.320 -0.080 26 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.480 -0.094 27 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.671 -0.106 27 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.888 -0.113 29 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.122 -0.120 31 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.371 -0.123 36 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.627 -0.124 41 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.885 -0.124 46 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.142 -0.124 51 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.400 -0.124 56 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.657 -0.124 61 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.915 -0.124 66 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.172 -0.120 70 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.430 -0.120 75 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.687 -0.124 79 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.945 -0.093 83 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 -0.003 24 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.012 -0.004 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.017 -0.006 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.024 -0.008 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.033 -0.010 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.045 -0.012 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.059 -0.015 24 0 57 0
29SEP26 4.50 P 0.000 0.000 0.000 0.077 -0.017 24 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.097 -0.020 24 0 197 0
29SEP26 4.70 P 0.127 0.127 0.127 0.121 -0.023 24 30 194 +15
29SEP26 4.80 P 0.000 0.000 0.000 0.149 -0.027 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.182 -0.027 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.216 -0.037 24 0 1,461 0
29SEP26 5.25 P 0.000 0.000 0.000 0.323 -0.051 24 0 203 0
29SEP26 5.50 P 0.000 0.000 0.000 0.467 -0.062 24 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.643 -0.080 25 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.833 -0.091 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.041 -0.100 27 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.263 -0.108 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.496 -0.111 30 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.738 -0.100 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.967 -0.123 32 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.214 -0.101 34 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.459 -0.100 36 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.728 -0.103 42 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.977 -0.092 44 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.226 -0.080 46 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.475 -0.087 48 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.724 -0.087 50 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.973 -0.087 52 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.033 -0.009 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.044 -0.011 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.056 -0.013 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.070 -0.017 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.088 -0.019 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.108 -0.019 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.132 -0.020 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.158 -0.025 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.189 -0.027 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.221 -0.030 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.259 -0.032 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.300 -0.035 25 0 23 0
30DEC26 5.25 P 0.444 0.444 0.444 0.417 -0.045 25 3 11 -3
30DEC26 5.50 P 0.000 0.000 0.000 0.557 -0.055 26 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.719 -0.073 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.900 -0.080 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.098 -0.095 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.309 -0.084 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.533 -0.101 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.758 -0.095 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.984 -0.106 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.223 -0.117 31 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.486 -0.087 34 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.728 -0.103 36 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.977 -0.097 38 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.226 -0.080 40 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.475 -0.093 42 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.724 -0.087 43 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.047 -0.013 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.060 -0.014 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.074 -0.018 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.092 -0.020 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.111 -0.024 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.134 -0.027 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.159 -0.031 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.188 -0.033 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.220 -0.037 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.254 -0.043 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.294 -0.042 24 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.334 -0.050 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.453 -0.058 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.593 -0.068 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.752 -0.079 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.929 -0.087 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.123 -0.094 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.329 -0.102 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.547 -0.108 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.776 -0.091 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.012 -0.078 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.254 -0.086 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.491 -0.082 32 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.734 -0.097 33 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.980 -0.094 35 0 0 0
TOTAL PUT 589 21,437 +268
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 ($0.001) CLOSING PRICE HK$ 4.80
30MAR26 2.90 C 0.000 0.000 0.000 1.901 +0.097 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.801 +0.073 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.701 +0.100 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.601 +0.100 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.501 +0.100 0 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.401 +0.100 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.301 +0.100 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.201 +0.101 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.101 +0.094 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.001 +0.099 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.901 +0.099 0 0 0 0
30MAR26 4.00 C 0.744 0.744 0.744 0.801 +0.099 0 100 401 -100
30MAR26 4.10 C 0.000 0.000 0.000 0.701 +0.095 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.601 +0.099 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.502 +0.100 38 0 358 0
30MAR26 4.40 C 0.345 0.345 0.345 0.402 +0.099 31 18 4,669 -18
30MAR26 4.50 C 0.000 0.000 0.000 0.302 +0.088 23 0 18,895 0
30MAR26 4.60 C 0.149 0.200 0.149 0.200 +0.078 0 178 11,066 -78
30MAR26 4.70 C 0.075 0.115 0.066 0.113 +0.053 20 525 28,733 -278
30MAR26 4.80 C 0.028 0.051 0.028 0.049 +0.025 21 960 28,399 +49
30MAR26 4.90 C 0.010 0.016 0.009 0.016 +0.008 22 265 8,559 +100
30MAR26 5.00 C 0.004 0.005 0.004 0.004 +0.002 23 5,341 51,553 -5,141
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 34 0 6,020 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 49 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 63 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 76 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 88 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 100 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 121 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 131 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 140 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.606 +0.097 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.507 +0.100 50 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.407 +0.106 44 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.307 +0.100 37 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.207 +0.100 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.107 +0.099 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.008 +0.096 33 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.908 +0.100 28 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.808 +0.102 22 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.708 +0.098 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.609 +0.089 21 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.509 +0.084 17 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.412 +0.090 18 0 1,500 0
29APR26 4.50 C 0.298 0.345 0.298 0.328 +0.086 22 4 12,210 0
29APR26 4.60 C 0.263 0.263 0.263 0.240 +0.073 20 80 5,046 +50
29APR26 4.70 C 0.154 0.187 0.154 0.164 +0.058 19 650 22,360 +400
29APR26 4.80 C 0.102 0.132 0.102 0.104 +0.041 19 80 3,279 0
29APR26 4.90 C 0.058 0.090 0.058 0.060 +0.026 18 916 4,062 +876
29APR26 5.00 C 0.043 0.057 0.040 0.032 +0.015 18 937 4,015 +603
29APR26 5.25 C 0.016 0.016 0.016 0.005 +0.003 19 250 1,547 +250
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 21 0 868 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.507 +0.100 46 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.407 +0.098 41 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.307 +0.100 36 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.207 +0.100 26 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.107 +0.099 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.008 +0.096 31 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.908 +0.095 27 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.808 +0.090 23 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.713 +0.086 28 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.621 +0.094 29 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.526 +0.096 27 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.428 +0.089 24 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.336 +0.078 22 0 98 0
28MAY26 4.60 C 0.000 0.000 0.000 0.254 +0.066 21 0 6,174 0
28MAY26 4.70 C 0.000 0.000 0.000 0.184 +0.051 20 0 4,683 0
28MAY26 4.80 C 0.140 0.177 0.140 0.127 +0.037 20 213 2,808 +209
28MAY26 4.90 C 0.119 0.119 0.119 0.085 +0.026 20 50 3,898 +50
28MAY26 5.00 C 0.073 0.086 0.073 0.055 +0.017 19 112 3,497 +110
28MAY26 5.25 C 0.038 0.038 0.038 0.016 +0.005 19 100 1,041 +60
28MAY26 5.50 C 0.000 0.000 0.000 0.004 +0.001 19 0 2,636 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 201 0
28MAY26 6.00 C 0.005 0.007 0.005 0.001 0.000 23 110 277 +105
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.802 +0.074 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.702 +0.088 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.606 +0.091 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.507 +0.091 41 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.407 +0.091 37 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.307 +0.098 32 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.207 +0.096 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.113 +0.098 38 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.013 +0.094 35 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.913 +0.088 31 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.820 +0.090 32 0 13,144 0
29JUN26 4.10 C 0.000 0.000 0.000 0.727 +0.098 31 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.630 +0.099 28 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.526 +0.087 24 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.441 +0.087 24 0 21,620 0
29JUN26 4.50 C 0.327 0.327 0.327 0.357 +0.077 23 1 3,364 +1
29JUN26 4.60 C 0.000 0.000 0.000 0.283 +0.066 22 0 7,492 0
29JUN26 4.70 C 0.219 0.261 0.219 0.221 +0.055 22 422 6,082 +331
29JUN26 4.80 C 0.178 0.211 0.178 0.170 +0.045 21 540 3,423 +374
29JUN26 4.90 C 0.141 0.154 0.141 0.129 +0.036 21 393 9,656 +331
29JUN26 5.00 C 0.118 0.128 0.118 0.096 +0.028 21 56 8,048 +51
29JUN26 5.25 C 0.053 0.065 0.053 0.045 +0.015 21 330 12,748 +205
29JUN26 5.50 C 0.033 0.036 0.033 0.019 +0.007 21 6 3,121 0
29JUN26 5.75 C 0.000 0.000 0.000 0.007 +0.002 21 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.815 +0.087 50 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.713 +0.091 46 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.616 +0.093 45 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.517 +0.093 42 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.418 +0.101 40 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.321 +0.101 38 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.218 +0.094 34 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.133 +0.104 35 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.027 +0.092 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.933 +0.099 30 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.834 +0.099 27 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.737 +0.096 25 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.644 +0.091 24 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.558 +0.085 22 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.481 +0.078 22 0 2,541 0
29SEP26 4.50 C 0.402 0.402 0.402 0.413 +0.071 22 18 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.353 +0.065 21 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.300 +0.060 21 0 2,445 0
29SEP26 4.80 C 0.000 0.000 0.000 0.252 +0.051 21 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.212 +0.046 21 0 1,621 0
29SEP26 5.00 C 0.160 0.160 0.160 0.177 +0.042 21 3 1,857 +3
29SEP26 5.25 C 0.000 0.000 0.000 0.107 +0.028 21 0 2,503 0
29SEP26 5.50 C 0.000 0.000 0.000 0.063 +0.019 21 0 1,510 0
29SEP26 5.75 C 0.000 0.000 0.000 0.035 +0.012 21 0 821 0
29SEP26 6.00 C 0.000 0.000 0.000 0.019 +0.007 21 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.010 +0.004 21 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 +0.002 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.715 +0.093 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.616 +0.093 36 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.517 +0.093 34 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.419 +0.100 32 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.321 +0.100 31 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.221 +0.095 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.133 +0.100 28 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.035 +0.092 26 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.946 +0.096 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.854 +0.089 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.771 +0.086 23 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.691 +0.078 23 0 5 0
30DEC26 4.30 C 0.554 0.554 0.554 0.615 +0.069 22 10 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.533 +0.053 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.475 +0.067 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.414 +0.052 20 0 1,440 0
30DEC26 4.70 C 0.363 0.363 0.363 0.366 +0.055 20 8 2,803 +8
30DEC26 4.80 C 0.310 0.310 0.310 0.321 +0.049 20 184 1,047 -184
30DEC26 4.90 C 0.000 0.000 0.000 0.281 +0.043 21 0 85 0
30DEC26 5.00 C 0.245 0.245 0.245 0.245 +0.033 21 205 1,811 +205
30DEC26 5.25 C 0.000 0.000 0.000 0.177 +0.032 21 0 559 0
30DEC26 5.50 C 0.000 0.000 0.000 0.122 +0.025 21 0 146 0
30DEC26 5.75 C 0.000 0.000 0.000 0.082 +0.018 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.054 +0.013 21 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.034 +0.009 21 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.021 +0.005 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.013 +0.003 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.517 +0.093 29 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.419 +0.100 27 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.321 +0.097 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.225 +0.086 24 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.133 +0.085 23 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.041 +0.081 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.953 +0.078 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.870 +0.076 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.786 +0.072 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.709 +0.068 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.639 +0.066 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.571 +0.063 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.513 +0.060 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.461 +0.056 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.412 +0.052 19 1,000 1,060 +1,000
30MAR27 4.80 C 0.000 0.000 0.000 0.368 +0.049 20 1,000 1,105 +986
30MAR27 4.90 C 0.000 0.000 0.000 0.327 +0.044 20 0 100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.290 +0.041 20 0 305 0
30MAR27 5.25 C 0.000 0.000 0.000 0.211 +0.030 20 0 835 0
30MAR27 5.50 C 0.000 0.000 0.000 0.150 +0.020 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.112 +0.019 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.077 +0.013 20 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.053 +0.010 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.035 +0.006 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.024 +0.005 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.016 +0.004 20 0 96 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 +0.002 20 0 0 0
TOTAL CALL 15,065 408,623 +558
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 165 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 155 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 145 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 135 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 126 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 116 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 107 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 99 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 90 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 82 0 5,594 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 74 0 7,080 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 66 0 59,168 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 8,743 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 12,462 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 9,848 0
30MAR26 4.40 P 0.002 0.002 0.002 0.001 -0.001 34 20 16,864 -12
30MAR26 4.50 P 0.008 0.008 0.005 0.001 -0.006 26 210 17,379 0
30MAR26 4.60 P 0.009 0.009 0.009 0.003 -0.020 23 75 17,869 -75
30MAR26 4.70 P 0.025 0.025 0.020 0.015 -0.045 22 142 20,133 +42
30MAR26 4.80 P 0.064 0.064 0.060 0.051 -0.076 23 36 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.118 -0.088 24 0 20 0
30MAR26 5.00 P 0.000 0.000 0.000 0.208 -0.102 28 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.460 -0.102 54 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.705 -0.107 65 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.958 -0.104 89 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.214 -0.098 116 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.470 -0.104 142 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.711 -0.117 142 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.960 -0.102 153 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.210 -0.102 166 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.465 -0.102 191 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.712 -0.098 196 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 1,092 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,559 0
29APR26 4.10 P 0.008 0.008 0.008 0.001 -0.003 18 30 1,210 +30
29APR26 4.20 P 0.015 0.015 0.012 0.004 -0.006 19 98 36,662 +52
29APR26 4.30 P 0.021 0.021 0.021 0.009 -0.013 18 50 5,759 -50
29APR26 4.40 P 0.035 0.035 0.021 0.020 -0.024 18 2,406 14,613 -2,070
29APR26 4.50 P 0.053 0.053 0.037 0.041 -0.033 18 1,766 12,533 -500
29APR26 4.60 P 0.075 0.077 0.058 0.072 -0.049 18 7,630 12,518 +1,908
29APR26 4.70 P 0.090 0.090 0.086 0.119 -0.063 17 450 4,840 +300
29APR26 4.80 P 0.128 0.132 0.128 0.180 -0.074 17 29 131 -9
29APR26 4.90 P 0.000 0.000 0.000 0.252 -0.084 16 0 150 0
29APR26 5.00 P 0.000 0.000 0.000 0.335 -0.089 14 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.564 -0.095 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.804 -0.097 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.046 -0.097 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.288 -0.097 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.530 -0.097 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.772 -0.097 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.014 -0.097 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.256 -0.097 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.498 -0.097 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.740 -0.097 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 -0.002 20 0 1,166 0
28MAY26 3.90 P 0.000 0.000 0.000 0.002 -0.003 20 0 185 0
28MAY26 4.00 P 0.000 0.000 0.000 0.004 -0.006 19 0 2,552 0
28MAY26 4.10 P 0.000 0.000 0.000 0.009 -0.010 20 0 310 0
28MAY26 4.20 P 0.032 0.032 0.032 0.017 -0.016 19 910 2,645 +10
28MAY26 4.30 P 0.000 0.000 0.000 0.030 -0.025 19 0 1,317 0
28MAY26 4.40 P 0.052 0.052 0.052 0.050 -0.029 19 100 2,690 +50
28MAY26 4.50 P 0.080 0.084 0.080 0.075 -0.042 19 90 3,206 0
28MAY26 4.60 P 0.000 0.000 0.000 0.113 -0.052 19 0 1,414 0
28MAY26 4.70 P 0.161 0.161 0.126 0.160 -0.062 19 225 1,340 +195
28MAY26 4.80 P 0.182 0.182 0.173 0.218 -0.070 18 61 150 +4
28MAY26 4.90 P 0.223 0.223 0.223 0.284 -0.079 18 14 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.359 -0.085 17 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.572 -0.093 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.806 -0.096 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.046 -0.097 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.288 -0.097 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.530 -0.097 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.772 -0.097 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.014 -0.097 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.256 -0.097 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.498 -0.097 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.740 -0.097 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.003 -0.002 22 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.005 -0.003 21 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.009 -0.005 21 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.016 -0.008 21 0 2,793 0
29JUN26 4.10 P 0.000 0.000 0.000 0.026 -0.012 21 0 3,620 0
29JUN26 4.20 P 0.042 0.042 0.042 0.041 -0.017 21 60 27,871 +60
29JUN26 4.30 P 0.067 0.067 0.058 0.058 -0.023 21 15 1,860 -15
29JUN26 4.40 P 0.063 0.063 0.063 0.084 -0.029 21 400 2,060 +400
29JUN26 4.50 P 0.000 0.000 0.000 0.117 -0.036 21 0 3,206 0
29JUN26 4.60 P 0.148 0.149 0.132 0.157 -0.044 20 15 2,566 +7
29JUN26 4.70 P 0.185 0.185 0.185 0.205 -0.052 20 100 1,400 +100
29JUN26 4.80 P 0.219 0.219 0.219 0.260 -0.060 20 1 447 +1
29JUN26 4.90 P 0.000 0.000 0.000 0.323 -0.066 20 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.392 -0.073 19 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.591 -0.085 17 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.813 -0.092 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.048 -0.096 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.288 -0.097 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.530 -0.097 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.772 -0.097 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.014 -0.097 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.256 -0.097 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.498 -0.097 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.740 -0.097 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 24 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 22 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 -0.001 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.002 -0.001 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.004 0.000 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.009 -0.002 21 0 3,481 0
29SEP26 3.70 P 0.034 0.034 0.034 0.014 -0.004 21 10 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.022 -0.005 21 0 4,250 0
29SEP26 3.90 P 0.000 0.000 0.000 0.032 -0.008 21 0 3,513 0
29SEP26 4.00 P 0.070 0.070 0.070 0.046 -0.011 21 10 3,210 +10
29SEP26 4.10 P 0.000 0.000 0.000 0.064 -0.014 21 0 2,834 0
29SEP26 4.20 P 0.101 0.101 0.101 0.086 -0.019 21 20 5,056 0
29SEP26 4.30 P 0.125 0.127 0.112 0.114 -0.022 21 60 2,570 +60
29SEP26 4.40 P 0.000 0.000 0.000 0.147 -0.028 21 0 686 0
29SEP26 4.50 P 0.000 0.000 0.000 0.179 -0.038 20 0 1,013 0
29SEP26 4.60 P 0.000 0.000 0.000 0.218 -0.044 20 0 1,447 0
29SEP26 4.70 P 0.000 0.000 0.000 0.266 -0.042 20 0 2,009 0
29SEP26 4.80 P 0.348 0.348 0.317 0.329 -0.044 21 33 98 0
29SEP26 4.90 P 0.422 0.422 0.404 0.379 -0.061 20 120 240 +120
29SEP26 5.00 P 0.000 0.000 0.000 0.443 -0.075 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.634 -0.073 19 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.835 -0.087 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.056 -0.091 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.297 -0.096 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.531 -0.104 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.777 -0.103 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.023 -0.103 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.270 -0.095 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.519 -0.094 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.767 -0.094 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.003 -0.001 21 0 524 0
30DEC26 3.20 P 0.000 0.000 0.000 0.005 -0.002 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.008 -0.002 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.012 -0.003 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.018 -0.004 21 0 564 0
30DEC26 3.60 P 0.000 0.000 0.000 0.025 -0.006 21 0 3,432 0
30DEC26 3.70 P 0.000 0.000 0.000 0.035 -0.009 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.048 -0.010 21 0 3,026 0
30DEC26 3.90 P 0.000 0.000 0.000 0.064 -0.013 21 0 1,243 0
30DEC26 4.00 P 0.093 0.099 0.093 0.083 -0.017 21 420 3,721 +400
30DEC26 4.10 P 0.000 0.000 0.000 0.107 -0.020 21 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.135 -0.023 21 0 154 0
30DEC26 4.30 P 0.196 0.196 0.196 0.165 -0.030 21 30 372 0
30DEC26 4.40 P 0.000 0.000 0.000 0.198 -0.038 21 0 430 0
30DEC26 4.50 P 0.274 0.274 0.274 0.245 -0.038 22 50 8,891 -45
30DEC26 4.60 P 0.000 0.000 0.000 0.292 -0.042 22 0 1,540 0
30DEC26 4.70 P 0.336 0.336 0.334 0.343 -0.047 22 9 1,845 +9
30DEC26 4.80 P 0.000 0.000 0.000 0.399 -0.053 22 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.458 -0.059 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.513 -0.075 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.704 -0.076 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.897 -0.084 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.113 -0.079 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.339 -0.086 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.574 -0.095 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.811 -0.096 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.051 -0.096 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.292 -0.097 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.534 -0.097 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.776 -0.098 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.012 -0.004 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.018 -0.005 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.025 -0.007 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.035 -0.009 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.047 -0.010 20 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.061 -0.015 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.079 -0.017 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.101 -0.020 20 0 174 0
30MAR27 4.10 P 0.000 0.000 0.000 0.125 -0.025 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.155 -0.027 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.188 -0.033 20 0 0 0
30MAR27 4.40 P 0.244 0.244 0.244 0.227 -0.023 21 5 2,019 -5
30MAR27 4.50 P 0.000 0.000 0.000 0.268 -0.041 21 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.315 -0.045 21 0 416 0
30MAR27 4.70 P 0.000 0.000 0.000 0.366 -0.050 21 1,000 1,000 +993
30MAR27 4.80 P 0.000 0.000 0.000 0.422 -0.054 21 1,000 1,000 +1,000
30MAR27 4.90 P 0.000 0.000 0.000 0.482 -0.059 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.542 -0.067 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.724 -0.074 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.925 -0.082 22 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 1.137 -0.081 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.358 -0.085 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.588 -0.087 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.824 -0.096 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.061 -0.098 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.301 -0.099 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.542 -0.099 0 0 0 0
TOTAL PUT 17,700 429,115 +2,970
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.08
30MAR26 3.90 C 0.000 0.000 0.000 4.181 +0.109 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.081 +0.109 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.981 +0.109 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.881 +0.109 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.782 +0.110 180 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.682 +0.110 172 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.582 +0.110 165 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.482 +0.110 158 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.382 +0.110 151 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.282 +0.110 144 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.182 +0.110 137 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.082 +0.110 131 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.832 +0.110 114 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.582 +0.110 95 0 2,492 0
30MAR26 5.75 C 0.000 0.000 0.000 2.332 +0.110 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.082 +0.109 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.832 +0.109 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.582 +0.109 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.332 +0.109 0 0 50 0
30MAR26 7.00 C 0.000 0.000 0.000 1.082 +0.109 0 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.833 +0.110 35 0 3,556 0
30MAR26 7.50 C 0.536 0.536 0.536 0.594 +0.118 42 50 7,097 -50
30MAR26 7.75 C 0.248 0.248 0.248 0.339 +0.091 23 7 10,065 -7
30MAR26 8.00 C 0.100 0.125 0.096 0.133 +0.045 22 256 13,259 -10
30MAR26 8.25 C 0.024 0.030 0.021 0.030 +0.009 23 815 12,353 +430
30MAR26 8.50 C 0.004 0.004 0.004 0.004 +0.001 24 200 20,523 +195
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 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 54 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 62 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 69 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 83 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 96 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 108 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 119 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 141 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.292 +0.110 51 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.192 +0.110 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.092 +0.109 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.843 +0.110 38 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.594 +0.110 42 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.344 +0.109 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.095 +0.110 31 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.845 +0.109 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.596 +0.109 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.347 +0.124 20 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.101 +0.105 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.860 +0.097 22 0 70 0
29APR26 7.50 C 0.603 0.603 0.603 0.634 +0.083 22 73 2,945 +73
29APR26 7.75 C 0.379 0.379 0.379 0.422 +0.060 20 20 4,429 0
29APR26 8.00 C 0.240 0.244 0.220 0.266 +0.043 21 117 2,976 +18
29APR26 8.25 C 0.118 0.132 0.117 0.153 +0.026 21 217 2,654 -32
29APR26 8.50 C 0.062 0.070 0.062 0.079 +0.013 21 180 4,126 -164
29APR26 8.75 C 0.037 0.037 0.036 0.037 +0.004 22 82 7,949 -11
29APR26 9.00 C 0.000 0.000 0.000 0.017 +0.002 22 0 2,699 0
29APR26 9.25 C 0.011 0.011 0.011 0.007 +0.001 22 13 1,225 0
29APR26 9.50 C 0.000 0.000 0.000 0.003 0.000 23 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 462 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 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 3.192 +0.109 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.093 +0.110 49 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.843 +0.110 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.594 +0.110 36 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.345 +0.110 36 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.095 +0.110 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.846 +0.110 26 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.597 +0.110 25 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.348 +0.110 22 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.101 +0.105 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.861 +0.098 21 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.637 +0.080 21 0 2,065 0
28MAY26 7.75 C 0.456 0.484 0.456 0.455 +0.085 22 3 1,068 +2
28MAY26 8.00 C 0.316 0.316 0.316 0.294 +0.067 22 10 1,738 +10
28MAY26 8.25 C 0.207 0.207 0.195 0.177 +0.048 21 13 1,374 +10
28MAY26 8.50 C 0.121 0.128 0.121 0.100 +0.032 21 115 1,703 +100
28MAY26 8.75 C 0.000 0.000 0.000 0.052 +0.018 21 0 6,000 0
28MAY26 9.00 C 0.044 0.044 0.044 0.027 +0.011 21 39 2,812 +30
28MAY26 9.25 C 0.030 0.031 0.030 0.013 +0.006 21 31 235 +1
28MAY26 9.50 C 0.000 0.000 0.000 0.006 +0.003 21 0 220 0
28MAY26 9.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.492 +0.110 53 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.392 +0.110 48 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.292 +0.110 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.192 +0.109 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.093 +0.110 45 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.843 +0.109 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.594 +0.110 35 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.345 +0.110 34 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.095 +0.109 0 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 1.846 +0.110 25 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.597 +0.110 23 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.348 +0.110 21 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.101 +0.101 19 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 0.862 +0.087 19 0 2,191 0
29JUN26 7.50 C 0.669 0.669 0.669 0.643 +0.050 19 60 3,174 -30
29JUN26 7.75 C 0.000 0.000 0.000 0.468 +0.048 20 0 1,175 0
29JUN26 8.00 C 0.000 0.000 0.000 0.314 +0.024 20 0 14,835 0
29JUN26 8.25 C 0.280 0.280 0.280 0.203 +0.011 20 7 3,508 +7
29JUN26 8.50 C 0.000 0.000 0.000 0.125 +0.002 20 0 2,206 0
29JUN26 8.75 C 0.000 0.000 0.000 0.075 -0.003 20 0 1,728 0
29JUN26 9.00 C 0.082 0.082 0.082 0.044 -0.003 20 20 2,877 0
29JUN26 9.25 C 0.000 0.000 0.000 0.024 -0.004 19 0 576 0
29JUN26 9.50 C 0.000 0.000 0.000 0.013 -0.003 19 0 568 0
29JUN26 9.75 C 0.000 0.000 0.000 0.007 -0.002 20 0 261 0
29JUN26 10.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.392 +0.110 39 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.292 +0.110 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.192 +0.109 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.093 +0.110 37 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.843 +0.109 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.594 +0.110 28 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.345 +0.110 27 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.095 +0.109 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.846 +0.108 21 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.606 +0.119 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.378 +0.096 24 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.141 +0.093 22 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.942 +0.079 22 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.769 +0.047 22 0 1,913 0
29SEP26 7.75 C 0.607 0.607 0.607 0.630 +0.049 23 28 1,720 +20
29SEP26 8.00 C 0.484 0.484 0.484 0.503 +0.041 22 105 6,389 +96
29SEP26 8.25 C 0.000 0.000 0.000 0.398 +0.035 22 0 1,255 0
29SEP26 8.50 C 0.000 0.000 0.000 0.312 +0.029 22 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.242 +0.024 23 0 3,248 0
29SEP26 9.00 C 0.000 0.000 0.000 0.183 +0.018 22 0 427 0
29SEP26 9.25 C 0.000 0.000 0.000 0.136 +0.013 22 0 357 0
29SEP26 9.50 C 0.000 0.000 0.000 0.102 +0.011 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.075 +0.009 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.054 +0.005 22 0 505 0
29SEP26 10.50 C 0.000 0.000 0.000 0.027 +0.003 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.014 +0.002 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.292 +0.110 35 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.192 +0.109 33 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.093 +0.110 33 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.843 +0.109 29 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.594 +0.110 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.345 +0.110 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.095 +0.109 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.852 +0.114 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.623 +0.124 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.424 +0.103 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.226 +0.086 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.054 +0.078 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.903 +0.099 23 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.744 +0.068 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.627 +0.061 22 0 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.522 +0.052 22 0 564 0
30DEC26 8.50 C 0.000 0.000 0.000 0.432 +0.045 22 0 690 0
30DEC26 8.75 C 0.000 0.000 0.000 0.357 +0.044 22 0 68 0
30DEC26 9.00 C 0.000 0.000 0.000 0.292 +0.036 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.234 +0.028 22 0 469 0
30DEC26 9.50 C 0.000 0.000 0.000 0.191 +0.024 22 0 359 0
30DEC26 9.75 C 0.000 0.000 0.000 0.153 +0.014 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.124 +0.014 23 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.080 +0.012 23 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.049 +0.008 23 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.030 +0.006 23 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.018 +0.004 23 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 +0.002 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.192 +0.109 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.093 +0.110 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.843 +0.109 25 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.594 +0.110 24 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.347 +0.108 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.095 +0.090 18 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.852 +0.114 18 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.637 +0.098 19 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.442 +0.083 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.272 +0.040 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.148 +0.072 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.997 +0.092 22 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.839 +0.061 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.722 +0.053 21 0 32 0
30MAR27 8.25 C 0.000 0.000 0.000 0.615 +0.044 21 0 23 0
30MAR27 8.50 C 0.000 0.000 0.000 0.524 +0.043 22 0 63 0
30MAR27 8.75 C 0.000 0.000 0.000 0.444 +0.036 22 0 117 0
30MAR27 9.00 C 0.305 0.305 0.305 0.370 +0.028 22 2 3 +2
30MAR27 9.25 C 0.000 0.000 0.000 0.313 +0.029 22 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.259 +0.022 22 0 330 0
30MAR27 9.75 C 0.000 0.000 0.000 0.216 +0.022 22 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.178 +0.016 22 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.123 +0.009 22 0 130 0
30MAR27 11.00 C 0.000 0.000 0.000 0.085 +0.008 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.056 +0.006 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.036 +0.004 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.023 +0.002 22 0 0 0
TOTAL CALL 2,463 213,441 +690
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 222 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 214 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 207 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 200 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 193 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 187 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 180 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 174 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 167 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 161 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 155 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 149 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 135 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 122 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 109 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 96 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 84 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 72 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 61 0 4,710 0
30MAR26 7.00 P 0.000 0.000 0.000 0.001 0.000 50 0 50,967 0
30MAR26 7.25 P 0.000 0.000 0.000 0.001 0.000 39 0 13,017 0
30MAR26 7.50 P 0.006 0.006 0.005 0.001 -0.002 28 110 10,743 0
30MAR26 7.75 P 0.028 0.028 0.018 0.007 -0.021 24 835 32,706 -53
30MAR26 8.00 P 0.108 0.115 0.073 0.056 -0.066 24 490 13,917 +225
30MAR26 8.25 P 0.000 0.000 0.000 0.205 -0.092 26 0 2,202 0
30MAR26 8.50 P 0.522 0.522 0.522 0.434 -0.097 33 100 705 -100
30MAR26 8.75 P 0.000 0.000 0.000 0.670 -0.110 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 0.920 -0.110 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.205 -0.113 86 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.463 -0.113 103 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.719 -0.107 119 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.969 -0.122 131 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.469 -0.123 152 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.969 -0.105 172 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.469 -0.126 190 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.969 -0.141 208 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.478 -0.138 232 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.970 -0.128 239 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 -0.002 23 0 1,377 0
29APR26 7.00 P 0.014 0.016 0.014 0.004 -0.004 23 380 2,937 +200
29APR26 7.25 P 0.036 0.038 0.029 0.013 -0.012 22 2,363 9,800 +2,173
29APR26 7.50 P 0.068 0.072 0.054 0.037 -0.027 22 5,677 9,045 +4,588
29APR26 7.75 P 0.117 0.117 0.110 0.089 -0.046 22 125 9,319 +115
29APR26 8.00 P 0.224 0.224 0.205 0.181 -0.067 22 199 6,453 +68
29APR26 8.25 P 0.367 0.367 0.367 0.319 -0.086 23 18 3,188 0
29APR26 8.50 P 0.560 0.560 0.560 0.485 -0.097 22 100 999 0
29APR26 8.75 P 0.000 0.000 0.000 0.694 -0.104 22 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.925 -0.108 22 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.205 -0.113 35 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.463 -0.113 41 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.720 -0.113 47 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.976 -0.115 53 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.476 -0.116 62 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.971 -0.113 69 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.471 -0.124 76 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.976 -0.134 84 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.478 -0.138 91 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 755 0
28MAY26 6.75 P 0.000 0.000 0.000 0.011 -0.003 21 0 217 0
28MAY26 7.00 P 0.037 0.037 0.037 0.029 -0.007 21 130 1,144 -129
28MAY26 7.25 P 0.000 0.000 0.000 0.062 -0.017 21 0 1,501 0
28MAY26 7.50 P 0.109 0.119 0.107 0.118 -0.032 21 275 2,968 +100
28MAY26 7.75 P 0.191 0.191 0.173 0.207 -0.039 20 53 2,964 -4
28MAY26 8.00 P 0.281 0.281 0.281 0.330 -0.055 20 30 2,910 0
28MAY26 8.25 P 0.000 0.000 0.000 0.487 -0.070 20 0 1,329 0
28MAY26 8.50 P 0.000 0.000 0.000 0.672 -0.106 19 0 747 0
28MAY26 8.75 P 0.000 0.000 0.000 0.906 -0.095 21 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 1.136 -0.101 21 0 120 0
28MAY26 9.25 P 0.000 0.000 0.000 1.333 -0.102 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.570 -0.104 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.810 -0.105 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.051 -0.106 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.534 -0.106 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.018 -0.106 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.502 -0.106 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.985 -0.125 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.478 -0.138 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 -0.002 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.003 -0.005 20 0 16,735 0
29JUN26 6.50 P 0.000 0.000 0.000 0.008 -0.010 20 0 2,999 0
29JUN26 6.75 P 0.000 0.000 0.000 0.019 -0.020 19 0 1,930 0
29JUN26 7.00 P 0.000 0.000 0.000 0.043 -0.034 19 0 7,883 0
29JUN26 7.25 P 0.000 0.000 0.000 0.085 -0.042 20 0 26,010 0
29JUN26 7.50 P 0.000 0.000 0.000 0.154 -0.054 20 0 4,091 0
29JUN26 7.75 P 0.000 0.000 0.000 0.237 -0.077 19 0 2,286 0
29JUN26 8.00 P 0.359 0.364 0.359 0.359 -0.092 19 80 6,410 +50
29JUN26 8.25 P 0.000 0.000 0.000 0.513 -0.100 18 0 3,662 0
29JUN26 8.50 P 0.000 0.000 0.000 0.691 -0.107 17 0 839 0
29JUN26 8.75 P 0.000 0.000 0.000 0.920 -0.112 19 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 1.144 -0.113 19 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 1.337 -0.109 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.572 -0.108 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.811 -0.107 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.051 -0.107 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.534 -0.106 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.018 -0.106 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.502 -0.106 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.985 -0.125 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.478 -0.138 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.976 -0.131 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 -0.001 23 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.005 -0.002 23 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.010 -0.003 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.019 -0.007 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.035 -0.011 22 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.061 -0.016 22 0 3,000 0
29SEP26 6.75 P 0.000 0.000 0.000 0.099 -0.023 22 0 1,706 0
29SEP26 7.00 P 0.000 0.000 0.000 0.153 -0.027 22 0 25,711 0
29SEP26 7.25 P 0.000 0.000 0.000 0.219 -0.032 22 0 3,845 0
29SEP26 7.50 P 0.000 0.000 0.000 0.303 -0.040 22 0 2,937 0
29SEP26 7.75 P 0.000 0.000 0.000 0.407 -0.048 22 0 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.538 -0.052 22 0 3,342 0
29SEP26 8.25 P 0.709 0.709 0.709 0.685 -0.060 22 100 1,327 0
29SEP26 8.50 P 0.000 0.000 0.000 0.840 -0.094 22 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.035 -0.088 22 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.228 -0.139 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.458 -0.130 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.680 -0.131 24 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.908 -0.135 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.144 -0.134 24 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.622 -0.138 24 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.110 -0.137 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.601 -0.140 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.102 -0.133 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.598 -0.133 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.094 -0.134 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 0.000 23 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 0.000 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.009 -0.002 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.017 -0.003 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.030 -0.004 23 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.050 -0.007 23 0 1,340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.079 -0.009 23 0 1,288 0
30DEC26 6.50 P 0.000 0.000 0.000 0.118 -0.014 23 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.170 -0.019 23 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.236 -0.025 23 0 17,350 0
30DEC26 7.25 P 0.000 0.000 0.000 0.317 -0.032 23 0 1,386 0
30DEC26 7.50 P 0.425 0.425 0.420 0.416 -0.038 23 15 939 -5
30DEC26 7.75 P 0.540 0.540 0.540 0.532 -0.042 23 35 2,018 +35
30DEC26 8.00 P 0.000 0.000 0.000 0.664 -0.051 23 0 1,440 0
30DEC26 8.25 P 0.000 0.000 0.000 0.811 -0.060 24 0 85 0
30DEC26 8.50 P 0.000 0.000 0.000 0.974 -0.038 24 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.121 -0.105 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.346 -0.080 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.549 -0.088 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.761 -0.096 25 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.987 -0.100 26 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.207 -0.080 26 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.667 -0.134 27 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.136 -0.136 27 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.614 -0.135 24 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.105 -0.132 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.598 -0.133 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.009 -0.003 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.017 -0.004 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.029 -0.006 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.047 -0.009 22 0 132 0
30MAR27 6.00 P 0.000 0.000 0.000 0.072 -0.013 22 0 275 0
30MAR27 6.25 P 0.000 0.000 0.000 0.107 -0.018 22 0 350 0
30MAR27 6.50 P 0.198 0.198 0.198 0.153 -0.022 22 96 350 +96
30MAR27 6.75 P 0.000 0.000 0.000 0.212 -0.026 22 0 131 0
30MAR27 7.00 P 0.000 0.000 0.000 0.285 -0.032 22 0 98 0
30MAR27 7.25 P 0.000 0.000 0.000 0.370 -0.041 22 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.470 -0.048 23 0 140 0
30MAR27 7.75 P 0.000 0.000 0.000 0.588 -0.051 23 0 114 0
30MAR27 8.00 P 0.780 0.780 0.780 0.720 -0.059 23 2 152 0
30MAR27 8.25 P 0.922 0.922 0.922 0.864 -0.068 23 50 50 +50
30MAR27 8.50 P 0.000 0.000 0.000 1.026 -0.071 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.200 -0.079 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.385 -0.086 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.586 -0.088 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.794 -0.095 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.014 -0.097 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.242 -0.102 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.718 -0.107 28 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.192 -0.129 29 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.664 -0.104 30 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.140 -0.134 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.622 -0.109 30 0 0 0
TOTAL PUT 11,263 410,653 +7,409
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.57
30MAR26 3.30 C 0.000 0.000 0.000 3.271 +0.060 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.171 +0.060 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.071 +0.060 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.971 +0.059 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.878 +0.066 225 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.771 +0.059 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.671 +0.059 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.571 +0.059 0 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.471 +0.059 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.371 +0.059 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.272 +0.060 126 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.172 +0.060 119 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.072 +0.060 112 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.972 +0.060 105 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.872 +0.059 98 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.772 +0.060 91 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.672 +0.060 85 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.572 +0.060 78 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.322 +0.060 63 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.072 +0.060 47 0 3,410 0
30MAR26 5.75 C 0.000 0.000 0.000 0.822 +0.059 0 0 886 0
30MAR26 6.00 C 0.000 0.000 0.000 0.572 +0.046 0 0 10,595 0
30MAR26 6.25 C 0.000 0.000 0.000 0.330 +0.043 30 0 8,078 0
30MAR26 6.50 C 0.085 0.117 0.085 0.127 +0.018 28 466 17,410 +285
30MAR26 6.75 C 0.020 0.032 0.020 0.028 +0.001 29 8,596 18,533 -2,021
30MAR26 7.00 C 0.006 0.007 0.006 0.004 -0.001 30 101 4,548 -1
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 2,944 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 750 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 66 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 75 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 100 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 115 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.380 +0.059 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.281 +0.060 46 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.181 +0.060 40 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.081 +0.060 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.981 +0.059 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.882 +0.060 37 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.782 +0.060 32 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.682 +0.059 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.582 +0.059 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.333 +0.059 21 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.085 +0.056 24 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.842 +0.050 25 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.611 +0.054 24 10 578 0
29APR26 6.25 C 0.348 0.365 0.348 0.396 +0.022 22 270 1,588 +270
29APR26 6.50 C 0.000 0.000 0.000 0.239 +0.007 23 10 3,817 -10
29APR26 6.75 C 0.095 0.095 0.094 0.129 -0.002 24 90 3,771 +40
29APR26 7.00 C 0.039 0.039 0.039 0.062 -0.006 24 300 4,310 +210
29APR26 7.25 C 0.022 0.022 0.022 0.026 -0.006 24 100 5,132 +100
29APR26 7.50 C 0.000 0.000 0.000 0.011 -0.003 25 0 1,762 0
29APR26 7.75 C 0.000 0.000 0.000 0.004 -0.002 25 0 1,150 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 -0.001 26 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 31 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 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 45 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.289 +0.059 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.190 +0.060 30 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.081 +0.050 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.991 +0.060 28 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.882 +0.050 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.792 +0.060 26 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.692 +0.059 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.593 +0.059 23 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.346 +0.058 23 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.104 +0.056 24 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.872 +0.051 24 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.638 +0.043 21 0 1,572 0
28MAY26 6.25 C 0.403 0.403 0.403 0.457 +0.034 22 30 1,530 +30
28MAY26 6.50 C 0.000 0.000 0.000 0.309 +0.025 23 0 7,218 0
28MAY26 6.75 C 0.133 0.133 0.133 0.196 +0.016 23 22 3,537 +22
28MAY26 7.00 C 0.072 0.072 0.072 0.117 +0.010 23 210 1,782 +210
28MAY26 7.25 C 0.038 0.038 0.038 0.066 +0.006 24 210 750 +210
28MAY26 7.50 C 0.000 0.000 0.000 0.035 +0.003 24 0 425 0
28MAY26 7.75 C 0.000 0.000 0.000 0.019 +0.003 24 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.009 0.000 24 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.004 0.000 24 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.002 0.000 24 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 27 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.597 +0.060 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.498 +0.075 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.398 +0.077 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.289 +0.050 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.200 +0.060 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.100 +0.059 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.991 +0.049 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.902 +0.059 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.803 +0.071 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.704 +0.071 22 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.605 +0.071 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.361 +0.056 22 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.123 +0.053 22 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.897 +0.047 22 0 22,515 0
29JUN26 6.00 C 0.000 0.000 0.000 0.669 +0.038 19 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.493 +0.028 21 0 2,699 0
29JUN26 6.50 C 0.244 0.244 0.244 0.348 +0.020 21 30 21,850 0
29JUN26 6.75 C 0.164 0.183 0.164 0.234 +0.013 21 70 20,998 +70
29JUN26 7.00 C 0.109 0.109 0.109 0.150 +0.007 21 5 3,192 +5
29JUN26 7.25 C 0.000 0.000 0.000 0.092 +0.003 22 0 1,056 0
29JUN26 7.50 C 0.000 0.000 0.000 0.054 +0.001 22 0 1,903 0
29JUN26 7.75 C 0.000 0.000 0.000 0.032 +0.002 22 0 777 0
29JUN26 8.00 C 0.000 0.000 0.000 0.017 -0.001 22 0 204 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 -0.001 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 0.000 22 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 0.001 -0.001 22 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 25 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 2.598 +0.060 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.499 +0.060 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.398 +0.058 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.300 +0.060 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.200 +0.060 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.102 +0.061 24 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.991 +0.048 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.902 +0.058 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.803 +0.058 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.704 +0.057 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.608 +0.059 22 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.365 +0.056 21 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.123 +0.044 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.897 +0.047 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.696 +0.021 20 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.545 +0.027 21 0 17,838 0
29SEP26 6.50 C 0.414 0.417 0.414 0.414 +0.021 22 186 21,413 +1
29SEP26 6.75 C 0.000 0.000 0.000 0.307 +0.023 22 0 5,540 0
29SEP26 7.00 C 0.000 0.000 0.000 0.217 +0.015 22 0 847 0
29SEP26 7.25 C 0.000 0.000 0.000 0.152 +0.011 22 0 166 0
29SEP26 7.50 C 0.000 0.000 0.000 0.104 +0.007 22 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.070 +0.005 22 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.046 +0.003 22 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.030 +0.002 22 0 585 0
29SEP26 8.50 C 0.000 0.000 0.000 0.019 +0.001 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.012 +0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 +0.001 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 0.000 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 2.399 +0.059 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.300 +0.060 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.200 +0.059 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.102 +0.060 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.003 +0.059 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.904 +0.058 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.807 +0.059 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.710 +0.063 22 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.614 +0.065 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.365 +0.056 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.136 +0.054 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.948 +0.053 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.773 +0.016 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.634 +0.027 22 0 1,206 0
30DEC26 6.50 C 0.495 0.495 0.495 0.508 +0.022 22 36 3,316 +6
30DEC26 6.75 C 0.000 0.000 0.000 0.403 +0.018 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.318 +0.015 22 0 559 0
30DEC26 7.25 C 0.000 0.000 0.000 0.250 +0.011 22 0 253 0
30DEC26 7.50 C 0.000 0.000 0.000 0.194 +0.010 22 0 317 0
30DEC26 7.75 C 0.000 0.000 0.000 0.147 +0.016 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.105 +0.006 22 0 80 0
30DEC26 8.25 C 0.000 0.000 0.000 0.083 +0.008 22 0 283 0
30DEC26 8.50 C 0.000 0.000 0.000 0.061 +0.003 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.044 +0.002 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.033 +0.002 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.024 +0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.016 0.000 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.012 0.000 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.301 +0.060 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.202 +0.059 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.104 +0.059 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.003 +0.056 19 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.909 +0.058 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.814 +0.058 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.710 +0.046 19 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.627 +0.078 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.365 +0.045 16 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.169 +0.045 19 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.992 +0.039 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.836 +0.034 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.699 +0.029 21 0 26 0
30MAR27 6.50 C 0.000 0.000 0.000 0.579 +0.024 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.475 +0.019 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.386 +0.015 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.312 +0.014 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.252 +0.012 22 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.200 +0.008 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.161 +0.003 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.132 +0.006 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.103 +0.004 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.079 +0.003 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.062 +0.002 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.047 +0.001 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.036 +0.001 22 0 40 0
TOTAL CALL 10,742 253,847 -573
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 214 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 205 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 196 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 188 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 180 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 172 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 165 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 157 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 150 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 143 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 136 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 129 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 123 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 116 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 110 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 103 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 97 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 91 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 76 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 62 0 37,640 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 48 0 16,063 0
30MAR26 6.00 P 0.008 0.008 0.008 0.001 -0.002 34 100 14,361 +100
30MAR26 6.25 P 0.016 0.016 0.013 0.008 -0.014 30 119 14,800 0
30MAR26 6.50 P 0.080 0.080 0.070 0.061 -0.041 30 195 16,057 +25
30MAR26 6.75 P 0.270 0.270 0.241 0.213 -0.055 32 29 646 -4
30MAR26 7.00 P 0.492 0.492 0.492 0.445 -0.053 42 100 294 0
30MAR26 7.25 P 0.000 0.000 0.000 0.680 -0.082 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 0.930 -0.086 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.201 -0.064 93 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.455 -0.064 111 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.687 -0.077 100 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.939 -0.056 115 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.211 -0.034 154 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.430 -0.088 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.691 -0.069 149 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.941 -0.076 159 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.190 -0.067 166 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 521 0
29APR26 5.50 P 0.014 0.014 0.014 0.002 -0.003 25 86 2,327 +60
29APR26 5.75 P 0.028 0.028 0.028 0.008 -0.010 25 10 2,622 +10
29APR26 6.00 P 0.057 0.059 0.055 0.027 -0.023 25 166 4,144 +64
29APR26 6.25 P 0.128 0.128 0.102 0.076 -0.038 25 409 3,669 +205
29APR26 6.50 P 0.257 0.257 0.207 0.167 -0.053 25 203 4,727 0
29APR26 6.75 P 0.443 0.444 0.375 0.308 -0.063 26 270 1,864 +270
29APR26 7.00 P 0.612 0.612 0.585 0.495 -0.067 27 130 1,120 +130
29APR26 7.25 P 0.000 0.000 0.000 0.696 -0.087 24 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.932 -0.093 24 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.215 -0.062 42 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.473 -0.062 50 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.730 -0.062 57 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.988 -0.062 64 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.245 -0.062 71 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.503 -0.062 78 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.760 -0.062 85 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.018 -0.062 91 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.275 -0.062 97 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.003 -0.002 24 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.010 -0.003 24 0 1,221 0
28MAY26 5.75 P 0.060 0.060 0.051 0.027 -0.008 24 45 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.063 -0.016 24 0 1,160 0
28MAY26 6.25 P 0.000 0.000 0.000 0.128 -0.024 24 0 2,680 0
28MAY26 6.50 P 0.000 0.000 0.000 0.228 -0.034 25 0 2,036 0
28MAY26 6.75 P 0.000 0.000 0.000 0.366 -0.044 25 0 331 0
28MAY26 7.00 P 0.648 0.648 0.648 0.541 -0.052 26 30 200 +30
28MAY26 7.25 P 0.000 0.000 0.000 0.746 -0.056 27 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 0.946 -0.088 24 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.218 -0.061 33 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.473 -0.062 38 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.730 -0.062 44 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.988 -0.062 49 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.245 -0.062 54 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.503 -0.062 59 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.760 -0.062 64 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.018 -0.062 69 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.275 -0.062 74 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 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 33 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.006 -0.003 22 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.016 -0.007 22 0 2,433 0
29JUN26 5.75 P 0.000 0.000 0.000 0.039 -0.014 22 0 23,641 0
29JUN26 6.00 P 0.000 0.000 0.000 0.082 -0.022 22 0 21,176 0
29JUN26 6.25 P 0.000 0.000 0.000 0.152 -0.032 22 0 1,358 0
29JUN26 6.50 P 0.000 0.000 0.000 0.256 -0.039 22 0 2,021 0
29JUN26 6.75 P 0.499 0.499 0.499 0.392 -0.049 23 10 586 -6
29JUN26 7.00 P 0.707 0.707 0.698 0.562 -0.054 23 83 888 +83
29JUN26 7.25 P 0.000 0.000 0.000 0.746 -0.074 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 0.983 -0.060 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.222 -0.061 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.473 -0.062 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.730 -0.062 37 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.988 -0.062 41 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.245 -0.062 46 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.503 -0.062 50 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.760 -0.062 54 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.018 -0.062 58 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.275 -0.062 62 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 -0.001 21 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.002 -0.001 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.005 -0.001 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.007 -0.002 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.010 -0.003 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.014 -0.003 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.019 -0.005 21 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.040 -0.008 22 0 2,222 0
29SEP26 5.50 P 0.102 0.102 0.102 0.076 -0.012 22 210 36,782 0
29SEP26 5.75 P 0.161 0.161 0.150 0.130 -0.017 22 13 19,112 +3
29SEP26 6.00 P 0.213 0.213 0.213 0.205 -0.020 22 155 9,945 +152
29SEP26 6.25 P 0.000 0.000 0.000 0.297 -0.026 21 0 12,497 0
29SEP26 6.50 P 0.000 0.000 0.000 0.417 -0.031 21 0 1,926 0
29SEP26 6.75 P 0.605 0.605 0.605 0.562 -0.041 21 30 276 -30
29SEP26 7.00 P 0.000 0.000 0.000 0.745 -0.036 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.953 -0.065 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.162 -0.072 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.383 -0.079 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.624 -0.034 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.861 -0.033 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.100 -0.038 27 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.352 -0.036 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.577 -0.075 28 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.830 -0.077 31 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.079 -0.077 32 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.324 -0.081 33 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 -0.001 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.007 -0.002 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.010 -0.002 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.013 -0.003 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.018 -0.003 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.024 -0.004 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.030 -0.006 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.039 -0.007 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.049 -0.008 22 0 200 0
30DEC26 5.25 P 0.000 0.000 0.000 0.084 -0.012 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.134 -0.016 22 0 561 0
30DEC26 5.75 P 0.000 0.000 0.000 0.203 -0.020 22 0 297 0
30DEC26 6.00 P 0.000 0.000 0.000 0.290 -0.024 23 0 312 0
30DEC26 6.25 P 0.000 0.000 0.000 0.394 -0.027 22 0 1,132 0
30DEC26 6.50 P 0.000 0.000 0.000 0.529 -0.023 23 0 3,293 0
30DEC26 6.75 P 0.693 0.693 0.693 0.663 -0.037 22 2 2,135 +2
30DEC26 7.00 P 0.000 0.000 0.000 0.843 -0.033 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.035 -0.049 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.236 -0.053 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.451 -0.055 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.676 -0.034 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.895 -0.041 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.122 -0.073 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.357 -0.073 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.579 -0.093 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.837 -0.082 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.080 -0.087 28 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.325 -0.118 29 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.015 -0.002 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.019 -0.003 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.025 -0.004 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.031 -0.005 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.040 -0.006 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.049 -0.007 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.061 -0.009 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.074 -0.010 22 0 85 0
30MAR27 5.25 P 0.153 0.153 0.153 0.117 -0.013 22 210 370 +210
30MAR27 5.50 P 0.000 0.000 0.000 0.174 -0.017 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.248 -0.022 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.341 -0.027 22 0 41 0
30MAR27 6.25 P 0.000 0.000 0.000 0.452 -0.032 22 0 12 0
30MAR27 6.50 P 0.000 0.000 0.000 0.582 -0.037 23 0 100 0
30MAR27 6.75 P 0.000 0.000 0.000 0.730 -0.042 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.894 -0.047 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.076 -0.048 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.273 -0.051 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.481 -0.055 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.699 -0.055 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.928 -0.046 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.163 -0.032 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.404 -0.060 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.636 -0.069 29 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.873 -0.073 29 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.108 -0.083 29 0 0 0
TOTAL PUT 2,605 324,024 +1,304
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.96
30MAR26 3.60 C 0.000 0.000 0.000 1.361 +0.039 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.261 +0.039 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.161 +0.039 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.061 +0.039 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.962 +0.040 71 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.860 +0.038 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.761 +0.039 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.662 +0.040 48 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.562 +0.040 41 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.462 +0.040 33 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.360 +0.040 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.266 +0.039 29 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.171 +0.029 25 0 60 0
30MAR26 4.90 C 0.000 0.000 0.000 0.099 +0.016 27 0 71 0
30MAR26 5.00 C 0.000 0.000 0.000 0.052 +0.013 29 0 209 0
30MAR26 5.25 C 0.000 0.000 0.000 0.004 +0.001 29 0 563 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 39 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 53 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 66 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 78 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 90 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 139 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 148 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.061 +0.038 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.962 +0.034 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.863 +0.039 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.764 +0.038 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.673 +0.051 28 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.572 +0.038 22 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.469 +0.025 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.380 +0.031 20 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.295 +0.035 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.213 +0.031 19 0 53 0
29APR26 4.90 C 0.161 0.161 0.161 0.143 +0.024 19 30 180 +30
29APR26 5.00 C 0.000 0.000 0.000 0.090 +0.018 18 0 663 0
29APR26 5.25 C 0.000 0.000 0.000 0.020 +0.006 18 0 608 0
29APR26 5.50 C 0.000 0.000 0.000 0.003 +0.001 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 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 31 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 1.070 +0.038 34 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.972 +0.044 33 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.875 +0.047 33 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.779 +0.046 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.684 +0.035 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.589 +0.038 28 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.492 +0.036 25 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.399 +0.032 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.314 +0.027 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.241 +0.023 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.178 +0.018 21 0 30 0
28MAY26 5.00 C 0.150 0.150 0.150 0.128 +0.013 21 2 62 +2
28MAY26 5.25 C 0.000 0.000 0.000 0.050 +0.005 20 0 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.017 +0.002 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.005 0.000 20 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 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 1.079 +0.043 37 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.982 +0.042 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.895 +0.050 36 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.788 +0.036 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.692 +0.040 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.594 +0.038 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.501 +0.036 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.415 +0.033 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.337 +0.029 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.270 +0.025 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.213 +0.021 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.166 +0.018 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.083 +0.010 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.038 +0.005 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.016 +0.002 21 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.091 +0.041 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.997 +0.043 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.903 +0.039 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.810 +0.036 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.723 +0.033 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.641 +0.030 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.566 +0.028 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.499 +0.025 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.432 +0.024 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.381 +0.027 23 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.324 +0.017 22 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.275 +0.015 22 0 30 0
29SEP26 5.25 C 0.000 0.000 0.000 0.182 +0.011 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.120 +0.007 22 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.077 +0.006 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.047 +0.004 22 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.027 +0.002 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.016 +0.002 22 0 28 0
29SEP26 6.75 C 0.000 0.000 0.000 0.009 +0.001 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.091 +0.040 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.004 +0.037 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.922 +0.035 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.847 +0.035 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.774 +0.033 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.706 +0.032 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.641 +0.030 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.581 +0.030 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.524 +0.027 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.472 +0.028 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.423 +0.024 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.378 +0.035 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.273 +0.019 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.199 +0.014 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.143 +0.008 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.108 +0.010 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.075 +0.009 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.050 +0.005 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.034 +0.004 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.023 +0.003 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.015 +0.002 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.110 +0.036 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.029 +0.036 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.949 +0.035 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.873 +0.030 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.807 +0.029 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.742 +0.028 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.682 +0.026 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.624 +0.025 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.571 +0.023 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.521 +0.024 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.473 +0.020 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.430 +0.020 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.334 +0.017 22 0 4 0
30MAR27 5.50 C 0.000 0.000 0.000 0.256 +0.014 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.195 +0.012 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.146 +0.009 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.108 +0.007 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.079 +0.004 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.061 +0.004 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.043 +0.004 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.031 +0.002 23 0 0 0
TOTAL CALL 32 4,400 +32
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 108 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 100 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 92 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 68 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 -0.001 30 0 191 0
30MAR26 4.70 P 0.000 0.000 0.000 0.004 -0.004 29 0 160 0
30MAR26 4.80 P 0.000 0.000 0.000 0.014 -0.010 28 0 120 0
30MAR26 4.90 P 0.000 0.000 0.000 0.040 -0.021 28 0 193 0
30MAR26 5.00 P 0.000 0.000 0.000 0.087 -0.029 28 0 335 0
30MAR26 5.25 P 0.000 0.000 0.000 0.301 -0.034 39 0 190 0
30MAR26 5.50 P 0.000 0.000 0.000 0.550 -0.038 59 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.790 -0.051 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.052 -0.036 99 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.300 -0.038 112 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.543 -0.045 108 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.800 -0.038 141 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.055 -0.033 164 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.299 -0.039 164 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.540 -0.048 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.800 -0.038 191 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.055 -0.033 213 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 -0.001 17 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.005 -0.001 19 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.011 -0.003 18 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.024 -0.006 18 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.045 -0.010 18 0 166 0
29APR26 4.80 P 0.000 0.000 0.000 0.079 -0.016 17 0 52 0
29APR26 4.90 P 0.000 0.000 0.000 0.127 -0.021 17 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.189 -0.026 17 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.400 -0.036 18 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.621 -0.038 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.861 -0.039 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.103 -0.039 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.345 -0.039 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.587 -0.039 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.829 -0.039 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.071 -0.039 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.313 -0.039 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.555 -0.039 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 0.001 -0.001 19 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.007 -0.003 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.013 -0.005 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.024 -0.006 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.038 -0.010 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.060 -0.014 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.090 -0.018 20 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.130 -0.021 20 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.178 -0.025 19 0 45 0
28MAY26 5.00 P 0.000 0.000 0.000 0.236 -0.028 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.415 -0.035 18 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.631 -0.037 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.864 -0.038 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.104 -0.038 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.345 -0.039 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.587 -0.039 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.829 -0.039 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.071 -0.039 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.313 -0.039 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.555 -0.039 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 -0.001 20 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 -0.002 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.011 -0.002 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.018 -0.004 21 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.029 -0.006 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.045 -0.004 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.063 -0.009 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.090 -0.011 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.123 -0.015 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.165 -0.017 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.213 -0.020 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.269 -0.024 20 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.439 -0.030 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.643 -0.035 15 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.869 -0.037 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.105 -0.038 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.345 -0.039 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.587 -0.039 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.829 -0.039 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.071 -0.039 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.313 -0.039 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.555 -0.041 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.802 -0.044 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.055 -0.041 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.024 -0.004 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.034 -0.007 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.049 -0.006 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.067 -0.007 22 0 17 0
29SEP26 4.30 P 0.100 0.100 0.100 0.088 -0.010 22 30 30 +28
29SEP26 4.40 P 0.000 0.000 0.000 0.113 -0.013 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.145 -0.012 22 0 52 0
29SEP26 4.60 P 0.000 0.000 0.000 0.180 -0.017 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.216 -0.021 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.261 -0.017 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.311 -0.019 22 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.366 -0.022 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.536 -0.035 23 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.730 -0.040 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.941 -0.042 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.168 -0.042 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.403 -0.043 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.643 -0.044 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.886 -0.045 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.131 -0.046 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.377 -0.047 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.624 -0.048 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.872 -0.047 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.120 -0.047 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.057 -0.002 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.073 -0.004 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.092 -0.005 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.116 -0.005 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.142 -0.007 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.173 -0.007 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.207 -0.010 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.246 -0.010 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.297 -0.013 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.345 -0.014 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.398 -0.004 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.441 -0.016 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.595 -0.022 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.772 -0.026 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.969 -0.030 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.183 -0.033 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.410 -0.036 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.646 -0.041 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.889 -0.042 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.136 -0.041 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.384 -0.040 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.634 -0.039 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.883 -0.040 25 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.081 -0.006 23 0 1 0
30MAR27 4.00 P 0.000 0.000 0.000 0.100 -0.007 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.124 -0.008 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.149 -0.009 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.180 -0.010 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.212 -0.012 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.251 -0.013 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.290 -0.015 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.336 -0.017 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.384 -0.017 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.437 -0.020 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.493 -0.021 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.650 -0.023 24 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.827 -0.027 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.024 -0.030 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.237 -0.034 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.464 -0.037 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.703 -0.038 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.933 -0.044 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.175 -0.031 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.404 -0.041 29 0 0 0
TOTAL PUT 30 5,008 +28
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 ($0.001) CLOSING PRICE HK$ 10.96
30MAR26 7.75 C 0.000 0.000 0.000 3.213 +0.020 95 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.963 +0.020 84 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.713 +0.020 72 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.463 +0.019 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.213 +0.019 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.963 +0.019 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.713 +0.019 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.463 +0.019 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.213 +0.019 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 0.964 +0.019 29 0 20 0
30MAR26 10.50 C 0.000 0.000 0.000 0.475 +0.009 25 0 246 0
30MAR26 11.00 C 0.185 0.185 0.185 0.112 -0.011 25 30 364 -30
30MAR26 11.50 C 0.015 0.015 0.015 0.009 -0.005 26 5 2,242 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 1,827 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 43 0 1,010 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 55 0 1,529 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 65 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 76 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 85 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 94 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 103 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 112 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 120 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 127 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 135 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.726 +0.022 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.476 +0.014 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.229 +0.016 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.984 +0.032 26 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.738 +0.008 26 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.495 +0.017 26 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.259 +0.015 25 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.066 +0.013 30 0 15 0
29APR26 10.50 C 0.720 0.723 0.720 0.621 -0.032 24 25 70 +25
29APR26 11.00 C 0.380 0.380 0.365 0.335 -0.001 25 17 200 0
29APR26 11.50 C 0.200 0.200 0.162 0.155 -0.013 25 61 1,127 +24
29APR26 12.00 C 0.105 0.108 0.105 0.065 -0.003 26 10 1,373 +5
29APR26 12.50 C 0.000 0.000 0.000 0.022 -0.002 26 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.007 -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 32 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 42 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.741 -0.005 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.494 +0.015 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.251 +0.019 28 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.002 +0.014 25 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.761 +0.017 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.525 +0.015 25 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.299 +0.012 25 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.120 +0.010 28 0 15 0
28MAY26 10.50 C 0.797 0.797 0.797 0.694 -0.038 24 15 388 +15
28MAY26 11.00 C 0.000 0.000 0.000 0.416 -0.012 24 0 235 0
28MAY26 11.50 C 0.297 0.301 0.296 0.240 -0.005 26 45 936 +15
28MAY26 12.00 C 0.148 0.148 0.148 0.119 -0.005 25 10 554 +10
28MAY26 12.50 C 0.000 0.000 0.000 0.054 -0.003 25 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.022 -0.002 25 0 128 0
28MAY26 13.50 C 0.000 0.000 0.000 0.009 -0.001 26 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 -0.001 25 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 2.743 -0.003 25 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.496 +0.017 26 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.251 +0.019 27 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.004 -0.005 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.765 +0.015 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.534 +0.013 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.313 +0.010 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.120 +0.010 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.725 -0.007 24 0 3 0
29JUN26 11.00 C 0.000 0.000 0.000 0.462 -0.022 24 0 70 0
29JUN26 11.50 C 0.000 0.000 0.000 0.289 -0.010 25 0 498 0
29JUN26 12.00 C 0.000 0.000 0.000 0.163 -0.010 25 0 1,210 0
29JUN26 12.50 C 0.000 0.000 0.000 0.088 -0.007 25 0 427 0
29JUN26 13.00 C 0.000 0.000 0.000 0.045 -0.006 25 0 2,025 0
29JUN26 13.50 C 0.000 0.000 0.000 0.022 -0.004 25 0 308 0
29JUN26 14.00 C 0.000 0.000 0.000 0.011 -0.002 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.005 -0.002 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 -0.001 25 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 2.743 -0.004 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.500 -0.004 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.263 -0.003 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.042 +0.009 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.825 +0.027 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.635 +0.013 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.431 -0.004 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.259 -0.008 27 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.960 -0.014 27 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.698 -0.016 26 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.519 -0.032 26 0 346 0
29SEP26 12.00 C 0.000 0.000 0.000 0.402 -0.017 27 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.289 -0.016 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.205 -0.014 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.143 -0.011 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.098 -0.010 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.066 -0.009 27 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.045 -0.007 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.030 -0.005 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.020 -0.004 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.013 -0.002 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.008 -0.003 27 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.006 -0.001 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.752 -0.012 24 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.517 +0.007 25 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.291 -0.010 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.072 -0.003 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.925 +0.048 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.748 -0.005 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.582 -0.011 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.430 +0.014 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.160 +0.020 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.905 -0.018 26 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.725 -0.024 27 0 30 0
30DEC26 12.00 C 0.635 0.635 0.602 0.596 -0.030 27 111 4,271 +111
30DEC26 12.50 C 0.000 0.000 0.000 0.473 -0.020 27 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.366 -0.018 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.279 -0.018 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.215 -0.016 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.164 -0.013 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.122 -0.011 27 0 31 0
30DEC26 15.50 C 0.000 0.000 0.000 0.091 -0.011 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.069 -0.008 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.051 -0.006 27 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.038 -0.006 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.028 -0.004 27 0 24 0
30MAR27 8.25 C 2.850 2.850 2.850 2.783 -0.009 25 4 16 +4
30MAR27 8.50 C 0.000 0.000 0.000 2.564 -0.007 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.362 -0.010 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.170 -0.031 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.068 +0.036 27 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.905 +0.021 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.758 +0.034 27 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.611 +0.009 27 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.316 -0.029 26 0 1 0
30MAR27 11.00 C 1.160 1.173 1.102 1.100 -0.014 27 250 250 +250
30MAR27 11.50 C 0.000 0.000 0.000 0.913 -0.038 27 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.765 -0.028 27 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.651 -0.010 28 0 0 0
30MAR27 13.00 C 0.630 0.630 0.533 0.533 -0.012 28 300 307 +300
30MAR27 13.50 C 0.550 0.550 0.550 0.433 -0.010 28 1 6 +1
30MAR27 14.00 C 0.440 0.440 0.437 0.347 -0.010 28 50 109 +50
30MAR27 14.50 C 0.000 0.000 0.000 0.283 -0.008 28 0 43 0
30MAR27 15.00 C 0.000 0.000 0.000 0.225 -0.007 28 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.181 -0.007 28 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.144 -0.006 28 0 0 0
TOTAL CALL 934 33,176 +780
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 98 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 89 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 81 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 72 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 64 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 56 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 0.000 48 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.001 0.000 40 0 528 0
30MAR26 10.00 P 0.000 0.000 0.000 0.001 0.000 32 0 550 0
30MAR26 10.50 P 0.020 0.020 0.020 0.011 -0.011 25 20 1,058 -20
30MAR26 11.00 P 0.115 0.170 0.113 0.147 -0.041 24 80 1,599 -32
30MAR26 11.50 P 0.445 0.445 0.445 0.546 -0.024 26 6 2,542 -6
30MAR26 12.00 P 0.967 0.967 0.967 1.040 -0.020 0 15 193 -23
30MAR26 12.50 P 0.000 0.000 0.000 1.540 -0.026 0 0 30 -35
30MAR26 13.00 P 0.000 0.000 0.000 2.042 -0.018 65 0 0 -51
30MAR26 13.50 P 0.000 0.000 0.000 2.553 -0.007 94 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.081 +0.002 131 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.583 -0.005 146 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.064 +0.003 145 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.587 +0.008 175 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.081 -0.003 183 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.581 +0.002 195 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.079 0.000 205 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.580 -0.004 216 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.005 -0.001 26 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.012 -0.003 26 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.026 -0.004 26 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.052 -0.007 26 0 729 0
29APR26 10.50 P 0.145 0.145 0.145 0.160 -0.007 26 11 744 +11
29APR26 11.00 P 0.310 0.358 0.303 0.369 -0.020 26 72 627 +28
29APR26 11.50 P 0.609 0.720 0.609 0.696 +0.019 27 17 251 -7
29APR26 12.00 P 0.000 0.000 0.000 1.083 -0.022 25 0 156 0
29APR26 12.50 P 0.000 0.000 0.000 1.547 -0.020 26 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.055 -0.042 34 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.555 -0.045 40 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.081 +0.002 52 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.583 -0.005 59 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.064 -0.036 59 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.587 -0.013 70 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.081 -0.019 73 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.007 -0.002 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.014 -0.003 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.028 -0.004 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.050 -0.006 25 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.083 -0.010 25 0 77 0
28MAY26 9.75 P 0.121 0.121 0.121 0.133 -0.007 26 40 449 +40
28MAY26 10.00 P 0.000 0.000 0.000 0.195 -0.012 25 0 216 0
28MAY26 10.50 P 0.000 0.000 0.000 0.387 -0.013 25 0 256 0
28MAY26 11.00 P 0.000 0.000 0.000 0.646 -0.022 24 0 449 0
28MAY26 11.50 P 0.971 0.971 0.971 1.053 -0.002 27 15 420 +15
28MAY26 12.00 P 0.000 0.000 0.000 1.439 -0.023 25 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 1.894 -0.031 25 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.395 +0.001 30 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.877 -0.013 31 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.365 -0.008 32 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.858 -0.005 33 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.347 -0.008 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.844 -0.002 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.339 -0.001 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.012 -0.002 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.021 -0.004 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.036 -0.007 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.059 -0.008 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.089 -0.011 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.132 -0.013 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.188 -0.017 25 0 67 0
29JUN26 10.00 P 0.000 0.000 0.000 0.263 -0.018 25 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.472 -0.013 25 0 158 0
29JUN26 11.00 P 0.000 0.000 0.000 0.764 -0.012 26 0 243 0
29JUN26 11.50 P 0.000 0.000 0.000 1.125 +0.037 27 0 281 0
29JUN26 12.00 P 0.000 0.000 0.000 1.534 -0.030 28 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.930 -0.054 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.459 +0.027 32 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.897 -0.007 30 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.376 -0.003 30 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.867 -0.009 31 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.354 -0.011 29 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.845 -0.012 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.339 -0.004 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.836 -0.002 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.333 -0.002 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.828 -0.003 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.076 -0.009 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.104 -0.014 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.141 -0.017 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.188 -0.018 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.251 -0.016 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.323 -0.022 27 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.401 -0.027 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.499 -0.021 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.738 -0.029 27 0 151 0
29SEP26 11.00 P 0.000 0.000 0.000 1.021 -0.035 28 0 359 0
29SEP26 11.50 P 0.000 0.000 0.000 1.312 -0.072 27 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.673 -0.087 27 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.131 -0.034 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.568 -0.032 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.028 -0.026 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.452 -0.051 31 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 3.920 -0.068 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.430 -0.013 35 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.904 -0.023 35 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.381 -0.024 34 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.862 -0.027 33 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.345 -0.027 30 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.832 -0.026 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.144 -0.015 27 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.188 -0.018 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.241 -0.020 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.297 -0.023 27 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.372 -0.029 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.456 -0.027 27 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.547 -0.024 27 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.653 -0.027 27 0 129 0
30DEC26 10.50 P 0.000 0.000 0.000 0.904 -0.031 28 0 111 0
30DEC26 11.00 P 0.000 0.000 0.000 1.185 -0.038 28 0 115 0
30DEC26 11.50 P 0.000 0.000 0.000 1.505 -0.040 28 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.861 -0.040 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.248 -0.039 29 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.663 -0.037 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.101 -0.035 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.561 -0.033 32 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 4.036 -0.008 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.455 -0.043 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.959 -0.022 34 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.429 -0.008 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.901 -0.022 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.378 -0.018 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.854 -0.017 32 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.222 -0.011 27 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.272 -0.014 27 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.334 -0.014 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.400 -0.017 27 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.478 -0.018 27 0 2 0
30MAR27 9.50 P 0.000 0.000 0.000 0.561 -0.022 27 2 10 +2
30MAR27 9.75 P 0.000 0.000 0.000 0.657 -0.032 27 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.755 -0.046 27 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 1.020 -0.052 28 0 3 0
30MAR27 11.00 P 0.000 0.000 0.000 1.315 -0.030 28 2 13 0
30MAR27 11.50 P 1.588 1.588 1.588 1.643 -0.031 29 2 12 +2
30MAR27 12.00 P 0.000 0.000 0.000 1.989 -0.029 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.361 -0.030 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.764 -0.029 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.187 -0.028 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.627 -0.028 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.089 -0.026 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.539 -0.030 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.994 -0.031 33 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.459 -0.019 33 0 0 0
TOTAL PUT 282 20,613 -76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 15.83
30MAR26 5.00 C 0.00 0.00 0.00 10.83 -0.47 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.58 -0.47 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.33 -0.47 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.08 -0.47 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.83 -0.47 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.58 -0.47 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.33 -0.47 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.08 -0.47 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.83 -0.47 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.58 -0.47 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.33 -0.47 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.08 -0.47 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 7.83 -0.47 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 7.58 -0.47 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 7.33 -0.47 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 7.13 -0.42 273 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.83 -0.47 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 6.67 -0.38 282 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 6.35 -0.45 203 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 6.08 -0.47 0 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 5.83 -0.47 0 0 217 0
30MAR26 10.50 C 0.00 0.00 0.00 5.33 -0.47 0 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 4.83 -0.47 0 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 4.33 -0.47 0 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 3.83 -0.48 0 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 3.33 -0.48 0 0 701 0
30MAR26 13.00 C 0.00 0.00 0.00 2.87 -0.44 102 0 286 0
30MAR26 13.50 C 0.00 0.00 0.00 2.41 -0.40 102 0 137 0
30MAR26 14.00 C 0.00 0.00 0.00 1.90 -0.42 81 0 200 0
30MAR26 14.50 C 1.21 1.23 1.10 1.38 -0.46 57 8 528 -8
30MAR26 15.00 C 0.73 0.85 0.73 0.93 -0.46 51 2 342 -2
30MAR26 15.50 C 0.47 0.51 0.44 0.59 -0.38 54 36 164 +30
30MAR26 16.00 C 0.28 0.38 0.27 0.34 -0.31 56 129 671 -37
30MAR26 16.50 C 0.19 0.19 0.17 0.18 -0.23 57 44 335 -2
30MAR26 17.00 C 0.09 0.14 0.09 0.09 -0.16 59 15 601 +6
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.09 59 0 281 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.05 62 0 89 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 94 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 225 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 101 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 81 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 22.00 C 0.03 0.03 0.03 0.01 0.00 122 2 52 -2
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 8.60 -0.47 89 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 8.35 -0.47 83 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 8.10 -0.47 76 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 7.85 -0.47 65 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 7.60 -0.47 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 7.35 -0.47 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.13 -0.44 95 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.84 -0.48 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 6.67 -0.40 101 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.35 -0.47 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.10 -0.48 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.84 -0.49 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 5.34 -0.49 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 4.86 -0.45 45 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 4.36 -0.44 38 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 3.86 -0.45 29 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 3.38 -0.48 40 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 2.96 -0.42 49 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 2.46 -0.43 41 0 65 0
29APR26 14.00 C 1.94 1.94 1.94 2.14 -0.35 50 2 33 0
29APR26 14.50 C 0.00 0.00 0.00 1.77 -0.41 49 0 76 0
29APR26 15.00 C 1.39 1.41 1.36 1.40 -0.43 47 32 179 0
29APR26 15.50 C 1.01 1.18 1.01 1.13 -0.34 48 37 191 -9
29APR26 16.00 C 0.85 0.93 0.85 0.89 -0.32 48 11 295 +6
29APR26 16.50 C 0.65 0.65 0.65 0.71 -0.26 49 15 252 0
29APR26 17.00 C 0.48 0.61 0.48 0.56 -0.25 50 35 323 +2
29APR26 17.50 C 0.43 0.43 0.43 0.42 -0.22 50 15 63 +2
29APR26 18.00 C 0.42 0.43 0.42 0.32 -0.18 50 2 461 +1
29APR26 18.50 C 0.30 0.30 0.30 0.23 -0.15 50 130 748 -15
29APR26 19.00 C 0.25 0.27 0.25 0.17 -0.12 50 30 282 0
29APR26 19.50 C 0.00 0.00 0.00 0.12 -0.10 50 0 396 0
29APR26 20.00 C 0.20 0.20 0.20 0.09 -0.07 51 15 325 -15
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 18 0
29APR26 22.00 C 0.13 0.14 0.13 0.02 -0.03 50 90 333 -56
29APR26 23.00 C 0.09 0.11 0.09 0.01 -0.02 51 86 86 +86
28MAY26 8.25 C 0.00 0.00 0.00 7.62 -0.47 57 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.37 -0.47 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.13 -0.46 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.87 -0.47 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.67 -0.42 71 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.35 -0.49 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.13 -0.47 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.88 -0.47 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.39 -0.47 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.90 -0.42 43 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.43 -0.42 45 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 3.86 -0.51 0 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.43 -0.47 35 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.00 -0.53 38 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.69 -0.40 45 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 2.32 -0.44 45 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 1.98 -0.42 45 0 269 0
28MAY26 15.00 C 0.00 0.00 0.00 1.62 -0.46 43 0 87 0
28MAY26 15.50 C 1.35 1.35 1.35 1.36 -0.37 44 10 40 +10
28MAY26 16.00 C 1.12 1.16 1.12 1.12 -0.35 44 107 142 +54
28MAY26 16.50 C 0.86 0.86 0.86 0.96 -0.30 45 1 153 +1
28MAY26 17.00 C 0.82 0.82 0.82 0.80 -0.27 46 9 21 -9
28MAY26 17.50 C 0.00 0.00 0.00 0.64 -0.28 46 0 143 0
28MAY26 18.00 C 0.58 0.58 0.58 0.51 -0.25 46 1 48 +1
28MAY26 18.50 C 0.00 0.00 0.00 0.41 -0.21 46 0 7 0
28MAY26 19.00 C 0.00 0.00 0.00 0.32 -0.19 46 0 63 0
28MAY26 19.50 C 0.00 0.00 0.00 0.25 -0.16 45 0 29 0
28MAY26 20.00 C 0.32 0.34 0.32 0.19 -0.14 45 4 25 +2
28MAY26 21.00 C 0.00 0.00 0.00 0.12 -0.09 46 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.07 -0.07 46 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.36 -0.47 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.11 -0.47 74 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.86 -0.47 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.61 -0.47 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.36 -0.47 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.11 -0.47 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.87 -0.47 70 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.62 -0.47 65 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.37 -0.47 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.12 -0.47 52 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.87 -0.47 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.62 -0.47 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.37 -0.47 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.13 -0.47 53 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.88 -0.46 49 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.67 -0.43 63 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.38 -0.47 41 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.14 -0.46 47 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 5.89 -0.47 44 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.41 -0.47 47 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 4.90 -0.51 38 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.43 -0.48 41 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 3.94 -0.51 37 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.51 -0.50 40 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.11 -0.43 42 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 2.71 -0.46 41 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 2.44 -0.37 45 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.12 -0.39 45 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 1.77 -0.43 43 0 52 0
29JUN26 15.50 C 1.49 1.49 1.49 1.51 -0.35 44 15 15 +15
29JUN26 16.00 C 1.38 1.38 1.38 1.31 -0.31 45 15 195 +4
29JUN26 16.50 C 0.00 0.00 0.00 1.13 -0.29 45 0 63 0
29JUN26 17.00 C 0.91 0.91 0.91 0.97 -0.27 46 15 6 -14
29JUN26 17.50 C 0.80 0.80 0.80 0.82 -0.26 46 15 32 +15
29JUN26 18.00 C 0.70 0.70 0.70 0.68 -0.24 46 15 51 +15
29JUN26 18.50 C 0.69 0.69 0.69 0.57 -0.21 46 15 65 +15
29JUN26 19.00 C 0.61 0.61 0.61 0.47 -0.19 46 15 40 +10
29JUN26 19.50 C 0.00 0.00 0.00 0.38 -0.17 46 0 36 0
29JUN26 20.00 C 0.00 0.00 0.00 0.32 -0.15 46 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 -0.12 46 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 -0.09 46 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.06 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 9.11 -0.47 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.87 -0.47 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.62 -0.47 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.37 -0.47 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.12 -0.47 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.87 -0.47 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.62 -0.47 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.38 -0.46 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.13 -0.47 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.88 -0.47 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.67 -0.44 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.39 -0.47 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.15 -0.47 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.89 -0.47 37 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 5.41 -0.47 38 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.91 -0.50 34 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.46 -0.50 36 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.03 -0.48 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 3.65 -0.50 38 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.38 -0.32 42 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 -0.39 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.76 -0.31 42 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.47 -0.33 42 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.22 -0.31 43 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 -0.39 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.71 -0.29 41 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 -0.27 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.38 -0.25 42 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.25 -0.23 43 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 -0.24 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.99 -0.22 43 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 -0.21 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.77 -0.19 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.67 -0.18 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 -0.16 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 -0.12 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 -0.10 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 8.62 -0.47 48 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.37 -0.47 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.12 -0.47 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.87 -0.47 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.63 -0.46 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.38 -0.47 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.14 -0.46 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.90 -0.46 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.67 -0.45 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.42 -0.46 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.19 -0.46 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.89 -0.52 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.41 -0.47 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.96 -0.51 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.57 -0.42 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.21 -0.41 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.87 -0.40 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.55 -0.39 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 -0.38 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.98 -0.36 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.72 -0.35 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.56 -0.26 41 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 -0.33 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 2.06 -0.30 39 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.87 -0.30 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.70 -0.27 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 -0.24 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.44 -0.23 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.33 -0.21 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.21 -0.22 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.09 -0.22 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.20 41 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 -0.15 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 -0.14 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.51 -0.15 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.48 -0.45 40 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.26 -0.45 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.05 -0.45 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.64 -0.44 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.25 -0.44 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.89 -0.41 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.40 -0.41 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.22 -0.39 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.90 -0.40 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.61 -0.37 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.24 -0.36 38 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 2.99 -0.34 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.76 -0.33 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.53 -0.42 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.34 -0.29 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.15 -0.29 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.98 -0.28 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.82 -0.28 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.72 -0.24 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.58 -0.25 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.49 -0.21 40 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.36 -0.23 40 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.25 -0.21 40 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.01 -0.23 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.85 -0.16 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.73 -0.15 40 0 10 0
TOTAL CALL 973 27,215 +106
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 406 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 374 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 359 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 345 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 331 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 318 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 305 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 293 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 281 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 270 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 258 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 248 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 237 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 227 0 112 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 218 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 208 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 199 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 190 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 181 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 173 0 640 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 141 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 396 0
30MAR26 12.00 P 0.01 0.01 0.01 0.01 0.00 110 20 285 +10
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 554 0
30MAR26 13.00 P 0.03 0.03 0.03 0.01 0.00 82 1 424 -1
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 99 0
30MAR26 14.00 P 0.04 0.05 0.04 0.02 0.00 62 3 340 0
30MAR26 14.50 P 0.07 0.07 0.07 0.05 +0.01 58 1 141 +1
30MAR26 15.00 P 0.17 0.17 0.11 0.12 +0.03 56 12 146 -1
30MAR26 15.50 P 0.41 0.41 0.24 0.27 +0.07 56 290 472 +172
30MAR26 16.00 P 0.66 0.66 0.52 0.53 +0.16 59 12 195 +1
30MAR26 16.50 P 1.06 1.06 0.84 0.87 +0.24 61 11 166 -1
30MAR26 17.00 P 0.00 0.00 0.00 1.25 +0.29 57 0 42 0
30MAR26 17.50 P 0.00 0.00 0.00 1.70 +0.38 57 0 30 0
30MAR26 18.00 P 0.00 0.00 0.00 2.18 +0.42 58 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 2.67 +0.45 0 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 3.19 +0.48 86 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 3.78 +0.51 133 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.22 +0.43 122 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.17 +0.40 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.17 +0.47 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.17 +0.47 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 222 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 50 0 219 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 0.00 50 0 325 0
29APR26 13.00 P 0.10 0.10 0.09 0.10 +0.02 49 76 286 +13
29APR26 13.50 P 0.15 0.15 0.14 0.17 +0.03 49 75 497 +50
29APR26 14.00 P 0.34 0.34 0.23 0.26 +0.03 49 18 119 +14
29APR26 14.50 P 0.43 0.46 0.43 0.39 +0.05 48 9 275 +2
29APR26 15.00 P 0.69 0.69 0.69 0.56 +0.08 48 1 72 +1
29APR26 15.50 P 0.81 0.84 0.81 0.80 +0.14 50 41 101 -41
29APR26 16.00 P 1.12 1.12 1.09 1.08 +0.18 51 21 108 +6
29APR26 16.50 P 1.44 1.45 1.44 1.39 +0.20 52 30 191 -15
29APR26 17.00 P 0.00 0.00 0.00 1.73 +0.23 52 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 2.11 +0.27 53 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 2.44 +0.30 50 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 2.94 +0.41 55 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.40 +0.37 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.87 +0.39 61 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.35 +0.41 64 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.34 +0.44 72 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.34 +0.45 80 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.29 +0.44 82 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 0.00 46 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 0.00 46 0 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 0.00 45 0 1,247 0
28MAY26 12.50 P 0.13 0.13 0.11 0.13 0.00 45 109 1,328 +48
28MAY26 13.00 P 0.19 0.19 0.18 0.20 +0.01 45 125 728 +71
28MAY26 13.50 P 0.32 0.32 0.27 0.29 +0.01 44 62 335 +45
28MAY26 14.00 P 0.47 0.47 0.41 0.41 +0.02 44 17 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.57 +0.05 44 0 389 0
28MAY26 15.00 P 0.00 0.00 0.00 0.78 +0.09 45 0 282 0
28MAY26 15.50 P 0.00 0.00 0.00 1.02 +0.13 46 0 150 0
28MAY26 16.00 P 0.00 0.00 0.00 1.30 +0.16 46 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 1.60 +0.17 47 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.93 +0.19 47 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.29 +0.21 48 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 2.68 +0.27 49 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.09 +0.30 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.52 +0.30 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.97 +0.33 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.43 +0.36 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.38 +0.39 58 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.38 +0.46 64 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.35 +0.46 67 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 46 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 0.00 45 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 +0.03 45 0 873 0
29JUN26 13.00 P 0.35 0.35 0.35 0.41 +0.04 45 30 286 +30
29JUN26 13.50 P 0.00 0.00 0.00 0.55 +0.05 45 0 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.71 +0.06 44 0 55 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 +0.09 44 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.13 +0.11 44 0 25 0
29JUN26 15.50 P 1.53 1.53 1.40 1.40 +0.15 45 29 70 -1
29JUN26 16.00 P 0.00 0.00 0.00 1.72 +0.19 46 0 24 0
29JUN26 16.50 P 2.19 2.19 2.19 2.04 +0.20 46 15 30 +15
29JUN26 17.00 P 0.00 0.00 0.00 2.40 +0.22 47 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 2.78 +0.27 48 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.16 +0.31 49 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.56 +0.28 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.98 +0.30 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.42 +0.35 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.87 +0.36 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.79 +0.40 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.75 +0.41 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.73 +0.43 62 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 42 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 44 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 42 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 +0.04 42 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 +0.04 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 +0.06 42 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 +0.07 42 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 +0.08 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.08 +0.11 42 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.32 +0.14 43 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.57 +0.15 43 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.86 +0.17 43 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 2.17 +0.20 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.48 +0.20 44 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.82 +0.22 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.16 +0.23 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.53 +0.25 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.91 +0.26 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.31 +0.29 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.72 +0.30 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.14 +0.31 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.02 +0.35 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.93 +0.38 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.87 +0.40 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 40 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 41 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 41 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 41 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 0.00 41 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 41 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.03 40 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 +0.04 40 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 +0.04 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 +0.05 40 0 3,158 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.07 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.95 +0.08 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.15 +0.11 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 +0.11 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 +0.13 42 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.88 +0.14 42 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.15 +0.14 42 0 50 0
30DEC26 16.00 P 0.00 0.00 0.00 2.45 +0.17 42 0 43 0
30DEC26 16.50 P 0.00 0.00 0.00 2.76 +0.17 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.09 +0.20 42 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.43 +0.21 43 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 3.79 +0.23 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.16 +0.25 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.41 +0.12 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.80 +0.13 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.20 +0.14 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.02 +0.31 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.93 +0.38 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.87 +0.40 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.02 39 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 +0.04 39 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 +0.04 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 +0.06 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.76 +0.06 39 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.93 +0.08 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.13 +0.10 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.34 +0.11 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.58 +0.13 40 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.82 +0.13 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.09 +0.17 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.36 +0.16 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.66 +0.18 41 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 2.97 +0.18 41 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.29 +0.20 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.63 +0.21 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.86 +0.10 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.22 +0.24 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.59 +0.25 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.96 +0.25 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.36 +0.28 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.16 +0.30 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.00 +0.33 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.87 +0.35 40 0 0 0
TOTAL PUT 1,008 30,328 +419
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$ 13.52
30MAR26 7.75 C 0.00 0.00 0.00 5.77 +0.15 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.52 +0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.27 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.02 +0.15 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.77 +0.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.52 +0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.27 +0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.02 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.52 +0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.02 +0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.52 +0.14 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.02 +0.14 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.53 +0.13 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.05 +0.10 47 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 0.61 +0.05 43 0 60 0
30MAR26 13.50 C 0.24 0.25 0.24 0.29 -0.01 43 50 172 +50
30MAR26 14.00 C 0.18 0.18 0.16 0.12 -0.02 46 29 233 +19
30MAR26 14.50 C 0.07 0.07 0.07 0.04 -0.02 47 30 104 +5
30MAR26 15.00 C 0.05 0.05 0.05 0.01 -0.01 47 12 280 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 134 0
30MAR26 16.00 C 0.03 0.03 0.03 0.01 0.00 71 5 572 -5
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3,293 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 449 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 3,063 0
30MAR26 18.00 C 0.01 0.01 0.01 0.01 0.00 111 1 4,014 -1
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 296 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 128 0 360 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 144 0 268 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 174 0 260 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 187 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 200 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 212 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 224 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 234 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 265 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.29 +0.14 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.05 +0.15 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.80 +0.15 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.55 +0.14 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.06 +0.14 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.59 +0.13 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.13 +0.11 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.71 +0.09 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.33 +0.07 42 0 0 0
29APR26 13.00 C 1.15 1.15 0.95 1.00 +0.06 42 205 60 0
29APR26 13.50 C 0.70 0.70 0.70 0.72 +0.04 41 2 65 0
29APR26 14.00 C 0.57 0.57 0.57 0.51 +0.02 41 15 27 +15
29APR26 14.50 C 0.32 0.32 0.32 0.35 +0.01 42 15 83 +15
29APR26 15.00 C 0.23 0.23 0.23 0.23 0.00 41 15 32 +15
29APR26 15.50 C 0.12 0.12 0.12 0.15 0.00 42 1 32 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 0.00 43 0 82 0
29APR26 16.50 C 0.09 0.09 0.05 0.06 -0.01 42 72 157 +50
29APR26 17.00 C 0.06 0.06 0.06 0.03 -0.01 41 10 378 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 0.00 42 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 338 0
29APR26 18.50 C 0.05 0.05 0.05 0.01 0.00 45 10 49 -10
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 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 65 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 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 4.32 +0.14 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.08 +0.14 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.84 +0.14 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.60 +0.14 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.14 +0.13 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.69 +0.12 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.28 +0.11 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.90 +0.10 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.55 +0.07 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.23 +0.06 41 0 15 0
28MAY26 13.50 C 0.00 0.00 0.00 0.98 +0.06 41 0 14 0
28MAY26 14.00 C 0.00 0.00 0.00 0.76 +0.04 41 0 5 0
28MAY26 14.50 C 0.00 0.00 0.00 0.58 +0.03 41 0 0 0
28MAY26 15.00 C 0.42 0.42 0.42 0.44 +0.02 41 1 152 +1
28MAY26 15.50 C 0.00 0.00 0.00 0.33 +0.01 41 0 210 0
28MAY26 16.00 C 0.00 0.00 0.00 0.25 +0.02 42 0 97 0
28MAY26 16.50 C 0.00 0.00 0.00 0.19 +0.02 42 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 0.00 42 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 0.00 41 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 0.00 42 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 0.00 41 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 0.00 41 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.37 +0.13 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.14 +0.13 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.91 +0.13 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.68 +0.12 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.25 +0.12 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.84 +0.11 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.45 +0.09 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.10 +0.08 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.78 +0.07 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.50 +0.06 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 +0.07 42 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.01 +0.05 42 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 0.82 +0.03 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.67 +0.03 42 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.44 +0.01 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 +0.01 43 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 0.00 43 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 0.00 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 0.00 43 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 43 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 42 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 50 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 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 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 4.56 +0.12 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.35 +0.12 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.14 +0.11 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.94 +0.11 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.56 +0.10 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.19 +0.09 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 +0.08 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.54 +0.07 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.26 +0.06 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.00 +0.06 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.76 +0.05 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.54 +0.03 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 +0.03 43 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.18 +0.02 43 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 +0.02 43 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.01 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 +0.01 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 +0.01 43 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 0.00 43 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 0.00 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 0.00 43 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 0.00 43 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 0.00 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 0.00 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 0.00 43 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 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 42 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 4.76 +0.11 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.57 +0.11 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.38 +0.10 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.19 +0.09 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.84 +0.09 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.51 +0.08 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.19 +0.07 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.90 +0.06 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.63 +0.05 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.39 +0.05 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.16 +0.04 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.95 +0.04 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 +0.03 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.58 +0.02 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.42 +0.02 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.28 +0.02 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 +0.01 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 +0.01 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 0.00 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 0.00 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 0.00 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 0.00 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 -0.01 43 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.96 +0.10 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.78 +0.10 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.60 +0.09 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.42 +0.08 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.09 +0.08 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.78 +0.07 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.48 +0.06 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.21 +0.06 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.95 +0.05 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.71 +0.04 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.49 +0.04 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.28 +0.03 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.09 +0.02 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.92 +0.02 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.76 +0.02 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.61 +0.01 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.47 +0.01 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.35 +0.01 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 0.00 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.12 0.00 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 0.00 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 0.00 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.78 -0.01 43 0 2 0
TOTAL CALL 473 20,471 +154
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 210 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 199 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 189 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 178 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 169 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 159 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 149 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 449 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 286 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 85 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 214 0
30MAR26 12.50 P 0.06 0.06 0.06 0.03 -0.05 49 20 486 -20
30MAR26 13.00 P 0.15 0.15 0.13 0.10 -0.11 46 30 375 -10
30MAR26 13.50 P 0.35 0.35 0.35 0.29 -0.16 47 6 388 -6
30MAR26 14.00 P 0.00 0.00 0.00 0.59 -0.18 45 0 298 0
30MAR26 14.50 P 0.00 0.00 0.00 1.01 -0.17 45 1 200 -1
30MAR26 15.00 P 0.00 0.00 0.00 1.49 -0.16 50 0 3,891 0
30MAR26 15.50 P 0.00 0.00 0.00 1.98 -0.15 0 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 2.48 -0.15 0 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.98 -0.15 0 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 3.48 -0.15 0 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.98 -0.15 0 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 4.48 -0.15 0 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.98 -0.15 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.48 -0.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.98 -0.15 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 6.48 -0.15 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.48 -0.15 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.48 -0.15 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.48 -0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.48 -0.15 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.48 -0.15 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.48 -0.15 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.48 -0.15 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.48 -0.15 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.48 -0.15 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.48 -0.15 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.48 -0.15 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 10.00 P 0.05 0.05 0.05 0.01 -0.01 46 15 15 +15
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 65 0
29APR26 12.00 P 0.22 0.22 0.22 0.17 -0.05 43 9 141 +9
29APR26 12.50 P 0.00 0.00 0.00 0.29 -0.08 43 0 79 0
29APR26 13.00 P 0.51 0.51 0.50 0.47 -0.10 43 55 244 0
29APR26 13.50 P 0.00 0.00 0.00 0.70 -0.12 43 0 34 0
29APR26 14.00 P 1.00 1.00 0.99 0.98 -0.12 43 30 89 +30
29APR26 14.50 P 0.00 0.00 0.00 1.31 -0.14 42 1 66 +1
29APR26 15.00 P 0.00 0.00 0.00 1.69 -0.14 42 0 108 0
29APR26 15.50 P 0.00 0.00 0.00 2.10 -0.16 42 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.55 -0.15 42 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.01 -0.16 41 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.49 -0.16 41 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.98 -0.16 0 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 4.48 -0.15 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.98 -0.15 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.48 -0.15 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.98 -0.15 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.48 -0.15 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.48 -0.15 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.48 -0.15 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.48 -0.15 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.48 -0.15 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.48 -0.15 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 45 0
28MAY26 11.50 P 0.00 0.00 0.00 0.21 -0.05 42 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.33 -0.06 42 0 1 0
28MAY26 12.50 P 0.48 0.48 0.48 0.49 -0.08 42 4 23 +4
28MAY26 13.00 P 0.00 0.00 0.00 0.67 -0.12 42 0 53 0
28MAY26 13.50 P 0.00 0.00 0.00 0.92 -0.11 42 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.20 -0.11 42 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.52 -0.12 42 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 1.87 -0.14 42 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.26 -0.14 42 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.68 -0.14 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.11 -0.15 42 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.56 -0.15 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.03 -0.15 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.50 -0.15 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.99 -0.15 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.48 -0.15 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.98 -0.15 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.48 -0.15 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.48 -0.15 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.48 -0.15 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.48 -0.15 0 0 0 0
29JUN26 9.25 P 0.06 0.06 0.06 0.04 -0.01 43 14 14 +14
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.03 43 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.24 -0.05 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.37 -0.05 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.50 -0.08 43 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.67 -0.10 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.88 -0.11 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.14 -0.10 43 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.42 -0.11 43 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.74 -0.12 43 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.08 -0.13 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.44 -0.14 43 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 2.84 -0.13 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.25 -0.14 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.68 -0.14 43 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.12 -0.15 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.58 -0.15 43 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.04 -0.15 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.52 -0.15 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.00 -0.15 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.49 -0.15 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.48 -0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.48 -0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.48 -0.15 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.48 -0.15 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.48 -0.15 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.48 -0.15 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.48 -0.15 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.48 -0.15 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 15.48 -0.15 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 16.48 -0.15 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 17.48 -0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.05 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 -0.06 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 -0.07 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 -0.09 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 -0.09 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.32 -0.10 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.57 -0.11 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.86 -0.11 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.16 -0.13 43 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.49 -0.13 43 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.84 -0.13 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 -0.14 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.58 -0.14 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.98 -0.14 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.39 -0.15 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.81 -0.15 43 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.24 -0.15 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.69 -0.15 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.14 -0.15 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.60 -0.15 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.54 -0.15 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.50 -0.16 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.49 -0.15 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.48 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.48 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.48 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.48 -0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.48 -0.15 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 15.48 -0.15 0 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 -0.05 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 -0.06 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.06 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 -0.07 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 -0.08 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.08 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.38 -0.10 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.64 -0.10 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.89 -0.12 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.19 -0.11 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.48 -0.13 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.81 -0.13 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.15 -0.13 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.50 -0.14 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.87 -0.14 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.24 -0.15 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.64 -0.15 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.04 -0.15 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.46 -0.15 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.89 -0.15 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.32 -0.15 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.76 -0.15 43 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.66 -0.16 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.59 -0.16 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.54 -0.15 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.51 -0.15 43 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.49 -0.15 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 -0.04 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 -0.06 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.58 -0.06 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.66 -0.06 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 -0.07 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.99 -0.08 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.18 -0.09 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.40 -0.09 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 -0.11 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.89 -0.11 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.15 -0.12 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.45 -0.12 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.75 -0.12 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.07 -0.13 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.40 -0.14 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.74 -0.14 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.11 -0.14 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.48 -0.15 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.86 -0.14 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.26 -0.15 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.66 -0.15 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.07 -0.15 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.49 -0.16 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.92 -0.16 43 0 0 0
TOTAL PUT 185 14,116 +36
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$ 182.30
30MAR26 142.50 C 0.00 0.00 0.00 39.85 +2.18 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 37.36 +2.18 69 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 34.86 +2.17 63 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 32.37 +2.15 63 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 29.90 +2.13 66 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 27.43 +2.09 65 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 24.99 +2.03 65 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 22.59 +1.96 65 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 20.23 +1.87 65 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 17.95 +1.76 65 0 6 0
30MAR26 167.50 C 0.00 0.00 0.00 15.75 +1.92 65 0 32 0
30MAR26 170.00 C 12.19 12.19 12.19 13.66 +1.47 65 1 19 0
30MAR26 172.50 C 0.00 0.00 0.00 11.71 +1.31 65 0 42 0
30MAR26 175.00 C 0.00 0.00 0.00 9.90 +1.14 65 0 53 0
30MAR26 177.50 C 0.00 0.00 0.00 8.25 +0.85 65 0 27 0
30MAR26 180.00 C 12.99 15.00 5.88 6.58 +0.56 62 42 60 -15
30MAR26 182.50 C 10.40 10.40 5.03 5.32 +0.53 63 15 52 -2
30MAR26 185.00 C 9.00 11.00 3.26 4.24 +0.46 63 47 91 +16
30MAR26 187.50 C 9.06 9.06 3.15 3.33 +0.36 63 46 64 -25
30MAR26 190.00 C 5.82 5.82 2.24 2.57 +0.27 64 65 68 +22
30MAR26 192.50 C 5.80 7.40 1.70 1.96 +0.20 64 12 24 +1
30MAR26 195.00 C 4.96 6.50 2.30 1.46 +0.13 64 27 43 +8
30MAR26 197.50 C 4.10 4.10 0.90 1.08 +0.09 64 50 47 +27
30MAR26 200.00 C 3.00 4.24 0.66 0.78 +0.05 64 124 109 +27
30MAR26 205.00 C 2.00 2.02 0.65 0.41 +0.02 65 32 38 +14
30MAR26 210.00 C 1.16 1.16 0.32 0.20 0.00 65 97 258 +35
30MAR26 215.00 C 0.50 0.50 0.50 0.08 -0.01 64 3 134 +2
30MAR26 220.00 C 0.00 0.00 0.00 0.04 0.00 66 0 80 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 83 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 69 0 128 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 137 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 80 0 358 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 359 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 91 0 197 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 101 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 106 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 110 0 51 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 115 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 119 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 128 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 133 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 137 0 255 0
29APR26 142.50 C 0.00 0.00 0.00 41.32 +1.90 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 39.11 +1.86 59 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 36.93 +1.80 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 34.82 +1.75 59 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 32.75 +1.61 58 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 30.75 +1.60 59 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 28.81 +1.58 59 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 26.93 +1.57 58 0 27 0
29APR26 162.50 C 0.00 0.00 0.00 25.13 +1.42 59 0 15 0
29APR26 165.00 C 0.00 0.00 0.00 23.40 +1.36 59 0 63 0
29APR26 167.50 C 0.00 0.00 0.00 21.74 +1.28 59 0 54 0
29APR26 170.00 C 0.00 0.00 0.00 20.16 +1.21 59 0 67 0
29APR26 172.50 C 0.00 0.00 0.00 18.65 +1.14 59 0 176 0
29APR26 175.00 C 0.00 0.00 0.00 17.22 +0.87 59 0 251 0
29APR26 177.50 C 0.00 0.00 0.00 15.39 +0.54 56 0 30 0
29APR26 180.00 C 20.00 20.00 14.43 14.15 +0.52 57 11 89 -6
29APR26 182.50 C 20.00 20.00 13.73 12.99 +0.54 57 13 76 -3
29APR26 185.00 C 14.83 15.22 11.60 11.89 +0.54 57 35 91 +15
29APR26 187.50 C 13.58 13.96 13.58 10.87 +0.37 57 24 29 +24
29APR26 190.00 C 12.41 12.41 12.41 9.92 +0.49 57 8 41 +1
29APR26 192.50 C 0.00 0.00 0.00 9.03 +0.44 57 0 22 0
29APR26 195.00 C 10.29 10.29 10.29 8.21 +0.47 57 8 73 0
29APR26 197.50 C 0.00 0.00 0.00 7.44 +0.48 57 0 75 0
29APR26 200.00 C 12.00 12.00 7.35 6.74 +0.45 58 7 272 +1
29APR26 205.00 C 0.00 0.00 0.00 5.50 +0.30 58 0 443 0
29APR26 210.00 C 7.68 8.76 4.30 4.45 +0.29 58 51 239 +16
29APR26 215.00 C 3.98 3.98 3.98 3.58 +0.23 58 1 75 0
29APR26 220.00 C 5.00 5.00 3.80 2.86 +0.18 58 2 88 0
29APR26 225.00 C 0.00 0.00 0.00 2.28 +0.15 58 0 325 0
29APR26 230.00 C 2.96 2.96 1.77 1.88 +0.09 59 36 524 -3
29APR26 235.00 C 0.00 0.00 0.00 1.50 +0.09 59 0 326 0
29APR26 240.00 C 2.68 2.68 1.20 1.17 +0.06 59 46 213 -30
29APR26 245.00 C 1.87 1.87 1.87 0.89 +0.05 59 30 443 0
29APR26 250.00 C 1.80 1.80 1.05 0.69 +0.04 59 404 701 +276
29APR26 255.00 C 0.00 0.00 0.00 0.53 +0.03 59 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.41 +0.02 59 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.31 +0.01 59 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.24 +0.01 59 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.18 +0.01 59 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.14 +0.01 59 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.10 0.00 58 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.08 0.00 59 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.06 0.00 59 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.04 0.00 58 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 41.32 +1.72 57 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 39.35 +1.68 57 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 37.42 +1.62 57 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 35.55 +1.57 57 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 33.74 +1.52 57 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 31.98 +1.47 57 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.28 +1.41 57 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 28.63 +1.35 57 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 27.05 +1.30 57 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 25.53 +1.25 57 0 78 0
28MAY26 170.00 C 0.00 0.00 0.00 24.07 +1.19 57 0 41 0
28MAY26 172.50 C 0.00 0.00 0.00 22.66 +1.13 57 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 21.32 +1.34 57 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 19.80 +0.90 56 0 45 0
28MAY26 180.00 C 0.00 0.00 0.00 18.65 +0.89 56 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 17.16 +0.55 55 0 17 0
28MAY26 185.00 C 0.00 0.00 0.00 16.34 +0.49 56 0 12 0
28MAY26 187.50 C 0.00 0.00 0.00 15.10 +0.47 55 0 0 0
28MAY26 190.00 C 18.68 18.68 16.80 14.30 +0.54 56 2 1 0
28MAY26 192.50 C 19.95 19.95 13.30 13.30 +0.59 56 6 19 +3
28MAY26 195.00 C 0.00 0.00 0.00 12.48 +0.64 56 0 60 0
28MAY26 197.50 C 0.00 0.00 0.00 11.66 +0.64 56 0 30 0
28MAY26 200.00 C 10.79 10.79 10.79 10.67 +0.61 56 1 64 0
28MAY26 205.00 C 0.00 0.00 0.00 9.50 +0.52 57 0 34 0
28MAY26 210.00 C 0.00 0.00 0.00 8.20 +0.45 57 0 8 0
28MAY26 215.00 C 0.00 0.00 0.00 7.06 +0.39 57 0 0 0
28MAY26 220.00 C 10.05 10.05 8.28 5.92 +0.19 56 4 23 +3
28MAY26 225.00 C 0.00 0.00 0.00 5.19 +0.29 57 0 16 0
28MAY26 230.00 C 0.00 0.00 0.00 4.42 +0.23 57 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 3.77 +0.20 57 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 3.21 +0.18 57 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 2.72 +0.14 57 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 2.30 +0.12 57 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 1.94 +0.10 57 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.64 +0.08 57 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 1.38 +0.07 57 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 1.16 +0.06 57 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.97 +0.04 57 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.81 +0.03 57 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.68 +0.03 57 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.57 +0.02 57 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 44.87 +1.76 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 43.00 +1.72 56 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 41.18 +1.70 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 39.37 +1.69 56 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 37.61 +1.58 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 35.96 +1.56 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 34.33 +1.56 56 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.70 +1.48 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 31.19 +1.41 56 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 29.75 +1.40 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.31 +1.40 56 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 26.81 +1.21 56 0 31 0
29JUN26 172.50 C 0.00 0.00 0.00 25.60 +1.24 56 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 24.36 +1.42 56 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 22.90 +1.16 56 0 10 0
29JUN26 180.00 C 0.00 0.00 0.00 21.71 +0.82 56 0 9 0
29JUN26 182.50 C 0.00 0.00 0.00 20.53 +0.68 55 0 15 0
29JUN26 185.00 C 24.00 24.00 20.30 19.17 +0.43 55 6 8 0
29JUN26 187.50 C 0.00 0.00 0.00 18.43 +0.77 55 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 17.45 +0.60 56 0 5 0
29JUN26 192.50 C 0.00 0.00 0.00 16.26 +0.34 55 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 15.62 +0.51 55 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 14.78 +0.57 55 0 0 0
29JUN26 200.00 C 20.00 20.00 16.44 14.00 +0.87 56 25 26 -20
29JUN26 205.00 C 0.00 0.00 0.00 12.50 +0.55 56 0 18 0
29JUN26 210.00 C 0.00 0.00 0.00 11.33 +0.71 56 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 10.00 +0.58 56 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 8.96 +0.56 56 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 7.94 +0.57 56 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 7.01 +0.43 56 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 6.24 +0.43 56 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 5.48 +0.40 56 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 4.85 +0.32 56 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 4.30 +0.32 56 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 3.75 +0.27 56 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 3.32 +0.23 56 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 2.94 +0.23 56 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 2.55 +0.20 56 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 2.25 +0.16 56 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.99 +0.16 56 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.73 +0.16 56 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.51 +0.11 56 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 1.34 +0.11 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 1.17 +0.11 56 0 115 0
29SEP26 142.50 C 0.00 0.00 0.00 49.96 +1.53 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 48.38 +1.51 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 46.82 +1.76 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 45.26 +1.50 54 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 43.70 +1.49 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 42.19 +1.35 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.82 +1.34 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.45 +1.80 54 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 38.08 +1.78 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 36.72 +1.73 54 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 35.57 +1.81 55 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 33.63 -0.12 53 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 33.03 +1.71 54 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 31.86 +1.68 54 0 277 0
29SEP26 177.50 C 0.00 0.00 0.00 30.27 +1.45 53 0 360 0
29SEP26 180.00 C 0.00 0.00 0.00 29.34 +1.44 54 0 120 0
29SEP26 182.50 C 0.00 0.00 0.00 28.28 +0.39 54 0 210 0
29SEP26 185.00 C 0.00 0.00 0.00 27.28 +0.38 54 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 26.30 +1.49 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 25.31 +1.42 54 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 24.39 +1.38 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 23.50 +1.33 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 22.66 +0.96 54 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 21.84 +1.04 54 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 20.38 +0.81 54 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 18.79 +0.75 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 17.43 +0.64 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 16.18 +0.64 54 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 14.93 +0.64 54 0 0 0
29SEP26 230.00 C 13.24 13.24 13.24 13.74 +0.50 54 1 50 0
29SEP26 235.00 C 0.00 0.00 0.00 12.78 +0.49 54 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 11.82 +0.49 54 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 10.86 +0.48 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 10.02 +0.37 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 9.31 +0.37 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 8.60 +0.36 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 7.89 +0.36 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.26 +0.26 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 6.75 +0.26 54 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.25 +0.27 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 5.74 +0.26 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 5.23 +0.18 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 4.88 +0.18 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.52 +0.18 54 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 54.24 +1.65 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 52.72 +1.65 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.20 +1.65 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.67 +1.52 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 48.32 +1.51 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.98 +1.50 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.65 +1.50 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.32 +1.51 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.98 +1.50 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.66 +1.34 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.52 +1.34 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 39.38 +1.34 52 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 38.25 +1.34 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 37.11 +1.34 52 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 35.97 +1.34 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 34.83 +1.66 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 33.82 +1.60 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.73 +1.48 52 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 31.76 +0.52 52 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 30.70 +0.28 52 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 29.80 +1.27 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 29.03 +1.35 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 28.24 +1.38 52 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 27.41 +1.09 52 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 25.78 +0.99 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 24.25 +0.99 52 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 22.72 +0.99 52 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 21.35 +0.83 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 20.14 +0.82 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 18.94 +0.82 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 17.74 +0.82 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.61 +0.66 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 15.69 +0.66 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.78 +0.66 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 13.86 +0.66 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 12.94 +0.60 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 12.18 +0.52 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 11.50 +0.51 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 10.82 +0.51 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 10.15 +0.52 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.47 +0.47 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.90 +0.39 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 8.42 +0.39 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.94 +0.39 52 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 56.22 +1.72 51 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 54.77 +1.59 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.46 +1.59 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.15 +1.58 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 50.85 +1.59 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.54 +1.59 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.24 +1.48 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 46.93 +1.47 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.78 +1.44 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 44.67 +1.44 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.55 +1.43 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 42.44 +1.43 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 41.33 +1.43 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 40.22 +1.44 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.11 +1.52 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 38.33 +1.47 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.20 +1.48 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.38 +1.44 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.46 +1.42 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 34.58 +1.41 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.71 +1.40 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 32.87 +1.43 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.05 +1.11 51 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 30.37 +0.45 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 28.89 +0.50 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 27.16 +1.09 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.68 +0.48 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 24.35 +0.92 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.19 +0.92 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 22.02 +0.92 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 20.86 +0.92 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 19.69 +0.85 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 18.71 +0.75 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 17.83 +0.76 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.94 +0.75 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 16.05 +0.75 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 15.17 +0.75 51 0 0 0
30MAR27 275.00 C 19.50 19.50 19.50 14.35 +0.60 51 1 1 +1
30MAR27 280.00 C 0.00 0.00 0.00 13.70 +0.60 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 13.05 +0.60 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 12.39 +0.24 51 0 15 0
TOTAL CALL 1,283 14,902 +388
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 73 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 -0.03 65 0 5 0
30MAR26 150.00 P 0.00 0.00 0.00 0.03 -0.03 68 0 103 0
30MAR26 152.50 P 0.00 0.00 0.00 0.05 -0.05 67 0 155 0
30MAR26 155.00 P 0.00 0.00 0.00 0.08 -0.10 65 0 74 0
30MAR26 157.50 P 0.21 0.21 0.21 0.14 -0.15 65 1 19 -1
30MAR26 160.00 P 0.32 0.32 0.32 0.24 -0.23 65 1 434 -1
30MAR26 162.50 P 0.00 0.00 0.00 0.39 -0.33 65 0 51 0
30MAR26 165.00 P 0.88 1.23 0.88 0.61 -0.45 65 8 78 +6
30MAR26 167.50 P 0.70 1.44 0.70 0.92 -0.59 65 62 97 +42
30MAR26 170.00 P 1.05 1.91 0.88 1.35 -0.74 65 25 88 -17
30MAR26 172.50 P 1.09 2.60 1.09 1.91 -0.91 66 16 99 +14
30MAR26 175.00 P 1.30 1.70 0.94 2.62 -1.08 66 18 160 +14
30MAR26 177.50 P 4.31 4.31 4.31 3.50 -1.18 66 1 37 0
30MAR26 180.00 P 2.70 3.59 1.34 4.55 -1.20 66 164 414 +67
30MAR26 182.50 P 2.53 6.59 2.10 5.79 -1.28 67 35 36 -16
30MAR26 185.00 P 3.00 7.82 2.19 7.22 -1.75 67 125 110 +47
30MAR26 187.50 P 3.80 7.70 2.80 8.83 -1.56 68 84 185 -3
30MAR26 190.00 P 3.59 7.61 3.59 10.30 -2.27 65 40 251 -1
30MAR26 192.50 P 5.00 9.05 5.00 12.17 -1.96 65 74 164 -8
30MAR26 195.00 P 8.34 8.34 8.34 14.16 -2.04 65 7 230 -4
30MAR26 197.50 P 0.00 0.00 0.00 16.25 -2.11 65 0 64 0
30MAR26 200.00 P 15.00 15.00 15.00 18.44 -2.15 65 1 88 -1
30MAR26 205.00 P 0.00 0.00 0.00 23.05 -2.18 65 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 27.84 -2.20 64 0 99 0
30MAR26 215.00 P 0.00 0.00 0.00 32.75 -2.20 65 0 88 -2
30MAR26 220.00 P 0.00 0.00 0.00 37.71 -2.20 65 0 66 0
30MAR26 225.00 P 0.00 0.00 0.00 42.70 -2.20 0 0 24 0
30MAR26 230.00 P 45.50 45.50 45.50 47.70 -2.20 0 1 45 -1
30MAR26 235.00 P 0.00 0.00 0.00 52.70 -2.20 0 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 57.70 -2.20 0 0 339 0
30MAR26 245.00 P 0.00 0.00 0.00 62.70 -2.20 0 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 67.70 -2.20 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 72.70 -2.20 0 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 77.70 -2.20 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 82.70 -2.20 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 87.70 -2.20 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 92.70 -2.20 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 97.70 -2.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 102.70 -2.20 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 107.70 -2.20 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 112.70 -2.20 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 117.70 -2.20 0 0 0 0
29APR26 142.50 P 1.34 2.20 1.20 1.17 -0.29 58 16 115 +4
29APR26 145.00 P 1.78 1.78 1.78 1.49 -0.29 59 3 89 0
29APR26 147.50 P 0.00 0.00 0.00 1.83 -0.33 59 0 31 0
29APR26 150.00 P 3.30 3.30 3.30 2.22 -0.44 59 3 88 +3
29APR26 152.50 P 0.00 0.00 0.00 2.65 -0.54 59 0 57 0
29APR26 155.00 P 0.00 0.00 0.00 3.18 -0.54 59 0 74 0
29APR26 157.50 P 0.00 0.00 0.00 3.71 -0.69 59 0 28 0
29APR26 160.00 P 0.00 0.00 0.00 4.39 -0.70 59 0 171 0
29APR26 162.50 P 4.45 4.45 4.45 5.08 -0.81 59 3 66 +3
29APR26 165.00 P 5.70 5.70 5.70 5.89 -0.86 59 1 38 +1
29APR26 167.50 P 5.30 5.30 5.30 6.75 -0.90 60 3 62 +3
29APR26 170.00 P 5.00 5.13 5.00 7.66 -1.06 60 28 400 -4
29APR26 172.50 P 6.54 6.54 5.71 8.72 -1.06 60 35 244 +35
29APR26 175.00 P 6.34 8.40 5.77 9.78 -0.90 60 71 179 +15
29APR26 177.50 P 7.85 7.85 7.85 10.99 -1.24 60 15 8 -15
29APR26 180.00 P 7.96 10.00 7.96 12.25 -0.89 60 16 9 -14
29APR26 182.50 P 10.88 10.88 10.88 13.54 -0.92 60 15 43 +15
29APR26 185.00 P 0.00 0.00 0.00 14.99 -1.44 60 0 42 0
29APR26 187.50 P 10.00 10.32 10.00 16.43 -0.86 60 45 163 0
29APR26 190.00 P 13.00 13.00 13.00 18.02 -0.74 61 1 107 -1
29APR26 192.50 P 0.00 0.00 0.00 19.59 -1.70 61 0 32 0
29APR26 195.00 P 17.10 17.10 17.10 20.73 -1.63 59 15 37 0
29APR26 197.50 P 19.13 19.13 18.62 22.45 -1.70 59 16 18 -15
29APR26 200.00 P 22.25 22.25 22.25 24.24 -1.71 58 1 264 +1
29APR26 205.00 P 0.00 0.00 0.00 27.94 -1.65 59 0 487 0
29APR26 210.00 P 25.30 25.30 25.30 32.81 -0.89 64 5 249 -5
29APR26 215.00 P 0.00 0.00 0.00 35.99 -2.36 59 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 40.23 -2.02 59 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 44.64 -2.56 59 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 49.50 -1.71 62 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 53.76 -2.12 58 0 247 0
29APR26 240.00 P 52.00 52.00 52.00 58.48 -2.13 59 2 30 -2
29APR26 245.00 P 0.00 0.00 0.00 63.86 -1.53 67 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 68.06 -2.17 58 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 72.93 -2.17 59 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 77.83 -2.19 58 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 82.77 -2.19 59 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 87.73 -2.19 59 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 92.70 -2.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 97.70 -2.20 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 102.70 -2.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 107.70 -2.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 112.70 -2.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 117.70 -2.20 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 3.38 -0.49 57 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 3.91 -0.49 57 0 0 0
28MAY26 150.00 P 3.77 3.77 3.77 4.44 -0.60 57 1 1 +1
28MAY26 152.50 P 0.00 0.00 0.00 5.09 -0.63 57 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 5.78 -0.63 57 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 6.46 -0.77 57 0 15 0
28MAY26 160.00 P 0.00 0.00 0.00 7.29 -1.04 57 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 8.40 -0.82 58 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 9.29 -0.94 58 0 5 0
28MAY26 167.50 P 0.00 0.00 0.00 10.32 -0.91 58 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 11.40 -0.86 58 0 62 0
28MAY26 172.50 P 12.64 12.64 12.64 12.48 -0.81 58 1 33 0
28MAY26 175.00 P 0.00 0.00 0.00 13.67 -0.86 58 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 14.88 -0.70 58 0 46 0
28MAY26 180.00 P 0.00 0.00 0.00 16.13 -0.89 58 0 19 0
28MAY26 182.50 P 0.00 0.00 0.00 17.44 -0.92 58 0 17 0
28MAY26 185.00 P 13.99 13.99 13.99 18.96 -0.75 58 15 18 0
28MAY26 187.50 P 17.51 17.51 17.51 20.23 -0.97 58 15 32 +14
28MAY26 190.00 P 0.00 0.00 0.00 21.70 -1.26 58 0 18 0
28MAY26 192.50 P 17.90 17.90 17.90 23.62 -1.12 59 1 73 -1
28MAY26 195.00 P 0.00 0.00 0.00 25.10 -0.19 58 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 26.89 -0.79 59 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 28.20 -1.18 58 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 31.90 -1.39 58 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 35.08 -1.77 57 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 38.99 -1.80 57 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 42.95 -1.87 57 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 47.12 -1.91 57 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 51.34 -1.94 57 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 55.71 -2.00 57 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 60.15 -2.01 57 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 64.67 -2.07 57 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 69.28 -2.08 57 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.92 -2.11 57 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.66 -2.12 57 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.42 -2.13 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 88.23 -2.16 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.08 -2.16 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 97.95 -2.17 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 102.87 -2.17 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 107.80 -2.18 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 5.16 -0.44 56 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 5.81 -0.49 56 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 6.52 -0.49 56 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 7.22 -0.50 56 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 7.97 -0.63 56 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 8.85 -0.63 56 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 9.73 -0.63 56 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 10.61 -1.06 56 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 11.96 -0.81 57 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.06 -0.63 57 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 14.16 -0.58 57 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 15.18 -0.87 57 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 16.53 -0.29 58 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 17.52 -0.61 57 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 18.78 -0.62 57 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 20.09 -0.64 57 0 0 0
29JUN26 182.50 P 16.00 21.90 16.00 21.45 -0.89 57 4 5 +2
29JUN26 185.00 P 0.00 0.00 0.00 22.77 -1.00 56 0 166 0
29JUN26 187.50 P 0.00 0.00 0.00 24.29 -1.14 56 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 25.76 -1.24 56 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 27.86 -0.18 58 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 29.20 -0.86 57 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 31.10 -0.87 58 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 32.31 -1.42 57 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 35.83 -1.24 57 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 39.50 -1.23 57 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 43.30 -1.23 57 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 47.22 -1.27 57 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 51.26 -1.20 58 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 54.65 -1.99 55 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 59.62 -1.25 58 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 63.92 -1.21 58 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 67.70 -1.86 56 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 72.13 -1.87 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 76.57 -1.92 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.13 -1.96 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.44 -1.25 60 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 91.09 -1.23 60 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 95.78 -1.26 61 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 99.75 -2.02 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 104.48 -2.02 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 109.24 -2.07 56 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 114.06 -2.07 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 118.87 -2.07 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.83 -0.98 54 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 10.72 -1.03 54 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.63 -1.06 54 0 9 0
29SEP26 150.00 P 0.00 0.00 0.00 12.55 -0.69 54 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 13.46 -1.14 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 14.43 -0.85 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.53 -0.86 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.64 -1.22 54 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 18.01 -0.97 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 19.13 -1.02 55 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 20.43 -0.45 55 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 21.41 -0.70 55 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 22.73 -0.87 55 0 86 0
29SEP26 175.00 P 0.00 0.00 0.00 24.03 -0.89 55 0 320 0
29SEP26 177.50 P 0.00 0.00 0.00 25.37 -0.95 55 0 360 0
29SEP26 180.00 P 0.00 0.00 0.00 26.62 -1.11 54 0 139 0
29SEP26 182.50 P 0.00 0.00 0.00 28.10 -1.08 55 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 29.55 -1.12 54 0 215 0
29SEP26 187.50 P 0.00 0.00 0.00 31.05 -0.98 54 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 32.58 -1.19 54 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 33.99 -1.52 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 35.50 -1.64 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.15 -1.66 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 38.84 -1.67 54 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 42.21 -1.79 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 45.61 -2.04 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 49.23 -2.07 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.95 -2.13 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 56.68 -2.28 54 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 60.49 -2.42 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 64.51 -2.43 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 68.53 -2.51 54 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 72.57 -1.73 54 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 76.73 -2.68 54 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 81.01 -2.68 54 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 85.29 -2.73 54 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.59 -1.85 54 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 93.97 -1.94 54 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.45 -1.95 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 102.94 -1.95 54 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 107.44 -1.96 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 111.96 -2.02 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 116.60 -2.03 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 121.25 -2.03 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.25 -0.55 52 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 14.19 -0.54 52 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 15.12 -0.55 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.06 -0.68 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.17 -0.70 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.42 -0.57 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 19.43 -0.69 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 20.56 -0.90 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 21.83 -0.82 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 23.02 -0.97 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 24.24 -1.04 52 0 15 0
30DEC26 170.00 P 22.02 22.02 22.02 25.50 -1.08 52 15 29 +15
30DEC26 172.50 P 0.00 0.00 0.00 26.70 -1.07 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 28.14 -0.77 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 29.23 -1.08 52 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 30.63 -1.42 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 32.21 -1.43 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.72 -1.31 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 35.23 -1.35 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 36.76 -1.13 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 38.35 -1.06 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 39.95 -1.00 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 41.44 -1.15 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.09 -1.21 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 46.50 -1.21 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 49.92 -1.22 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 53.36 -1.24 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.96 -1.39 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.71 -1.39 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 64.47 -1.40 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 68.25 -1.41 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 72.12 -1.55 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 76.17 -1.56 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.23 -1.56 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.30 -1.57 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 88.39 -1.64 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.63 -1.70 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.93 -1.71 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.25 -1.71 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 105.57 -1.73 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 109.92 -1.77 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 114.37 -1.83 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 118.88 -1.84 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 123.40 -1.85 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.85 -0.48 51 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.86 -0.60 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.00 -0.60 51 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.14 -0.60 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.28 -0.61 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.42 -0.62 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 23.57 -0.80 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 24.67 -0.70 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.96 -0.87 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 27.15 -1.01 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.53 -0.91 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 29.78 -1.02 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.15 -1.04 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.55 -0.85 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.04 -0.81 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.50 -1.18 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.92 -1.29 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.44 -1.33 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 39.98 -1.24 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.73 -0.94 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.27 -0.95 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.82 -0.96 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.38 -1.08 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 49.79 -1.11 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.23 -1.12 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.68 -1.13 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.15 -1.17 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.80 -1.29 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.57 -1.30 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 71.36 -1.30 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 75.16 -1.31 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.98 -1.39 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 82.97 -1.47 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 87.05 -1.48 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 91.13 -1.49 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 95.23 -1.50 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 99.35 -1.51 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 103.54 -1.64 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 107.87 -1.64 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 112.20 -1.65 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 116.55 -1.65 51 0 0 0
TOTAL PUT 1,009 15,497 +190
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$ 35.62
30MAR26 10.00 C 0.00 0.00 0.00 25.62 +0.76 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.12 +0.76 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.62 +0.76 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.12 +0.76 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.62 +0.75 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.16 +0.79 390 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 22.62 +0.75 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.20 +0.83 404 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 21.62 +0.75 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.13 +0.76 271 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.63 +0.76 260 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 20.13 +0.76 250 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.63 +0.76 240 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 19.13 +0.76 230 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 18.63 +0.76 221 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 18.20 +0.83 303 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 17.70 +0.83 292 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 17.13 +0.76 194 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 16.63 +0.76 186 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 16.13 +0.76 178 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.63 +0.76 170 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 14.70 +0.83 232 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 13.63 +0.76 140 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 12.70 +0.83 196 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 11.63 +0.76 112 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 10.63 +0.76 99 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 9.63 +0.76 86 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 8.63 +0.76 73 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 7.63 +0.76 58 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 6.63 +0.72 0 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 5.70 +0.67 88 0 21 0
30MAR26 31.00 C 5.50 5.50 5.50 4.64 +0.61 53 1 51 0
30MAR26 32.00 C 4.00 4.00 4.00 3.66 +0.58 51 13 245 -2
30MAR26 33.00 C 3.30 3.40 3.00 2.75 +0.64 54 8 472 -2
30MAR26 34.00 C 2.70 2.70 1.65 1.87 +0.42 49 206 1,394 -66
30MAR26 35.00 C 1.88 1.89 1.03 1.21 +0.35 51 210 1,326 +49
30MAR26 36.00 C 1.20 1.20 0.56 0.70 +0.21 52 167 559 +23
30MAR26 37.00 C 0.66 0.66 0.29 0.36 +0.11 51 265 304 +61
30MAR26 38.00 C 0.33 0.38 0.14 0.17 +0.04 52 384 1,414 +147
30MAR26 39.00 C 0.19 0.19 0.08 0.07 +0.01 52 37 965 -2
30MAR26 40.00 C 0.10 0.15 0.04 0.03 0.00 53 33 1,108 +7
30MAR26 41.00 C 0.05 0.05 0.03 0.01 0.00 53 46 1,346 0
30MAR26 42.00 C 0.04 0.04 0.04 0.01 0.00 60 15 1,645 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 699 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 595 0
30MAR26 45.00 C 0.01 0.02 0.01 0.01 0.00 82 17 2,741 -17
30MAR26 46.00 C 0.02 0.02 0.02 0.01 0.00 89 40 893 -40
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 458 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 659 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 338 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,003 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1,214 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,182 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 154 0 779 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 165 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 177 0 156 0
29APR26 24.00 C 0.00 0.00 0.00 11.73 +0.80 64 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.75 +0.80 61 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.78 +0.81 59 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 8.83 +0.79 58 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 7.89 +0.64 56 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 6.98 +0.69 54 0 0 0
29APR26 30.00 C 6.01 6.01 6.01 6.10 +0.87 53 1 31 +1
29APR26 31.00 C 0.00 0.00 0.00 5.27 +0.62 52 0 33 0
29APR26 32.00 C 0.00 0.00 0.00 4.37 +0.56 48 0 74 0
29APR26 33.00 C 3.98 3.98 3.51 3.81 +0.55 52 3 104 -2
29APR26 34.00 C 3.60 3.60 2.93 3.12 +0.52 50 26 234 -2
29APR26 35.00 C 3.02 3.05 2.46 2.56 +0.39 50 80 374 +68
29APR26 36.00 C 2.38 2.56 1.91 2.05 +0.35 49 119 426 +31
29APR26 37.00 C 2.01 2.05 1.55 1.66 +0.27 50 190 776 +74
29APR26 38.00 C 1.60 1.60 1.18 1.30 +0.20 49 65 710 +30
29APR26 39.00 C 1.31 1.31 0.92 1.03 +0.16 50 83 539 +25
29APR26 40.00 C 1.09 1.09 0.70 0.79 +0.12 50 237 1,368 +83
29APR26 41.00 C 0.72 0.72 0.58 0.60 +0.09 49 38 474 -12
29APR26 42.00 C 0.63 0.63 0.45 0.45 +0.07 49 93 517 +13
29APR26 43.00 C 0.49 0.53 0.39 0.34 +0.06 50 36 418 -4
29APR26 44.00 C 0.30 0.30 0.28 0.25 +0.04 49 12 465 0
29APR26 45.00 C 0.37 0.37 0.21 0.18 +0.03 49 6 730 +2
29APR26 46.00 C 0.19 0.19 0.19 0.13 +0.02 49 5 427 0
29APR26 47.00 C 0.15 0.15 0.14 0.10 +0.02 50 22 1,263 0
29APR26 48.00 C 0.10 0.10 0.10 0.07 +0.01 50 1 221 0
29APR26 49.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 370 0
29APR26 50.00 C 0.09 0.09 0.09 0.04 +0.01 51 3 384 -3
29APR26 52.50 C 0.00 0.00 0.00 0.02 0.00 52 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 269 0
28MAY26 24.00 C 0.00 0.00 0.00 11.76 +0.81 49 0 0 0
28MAY26 25.00 C 11.40 11.40 11.40 10.80 +0.75 49 1 76 0
28MAY26 26.00 C 0.00 0.00 0.00 9.78 +0.55 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.83 +0.45 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.10 +0.66 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.29 +0.60 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.32 +0.67 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.75 +0.64 51 0 90 0
28MAY26 32.00 C 5.55 5.55 5.55 4.90 +0.45 48 1 49 0
28MAY26 33.00 C 0.00 0.00 0.00 4.40 +0.50 51 0 158 0
28MAY26 34.00 C 3.97 3.97 3.60 3.81 +0.46 50 45 694 -45
28MAY26 35.00 C 3.26 3.26 3.05 3.27 +0.41 50 51 666 -35
28MAY26 36.00 C 3.20 3.20 2.75 2.80 +0.36 50 20 346 +11
28MAY26 37.00 C 2.75 2.78 2.25 2.39 +0.32 50 55 321 +15
28MAY26 38.00 C 2.28 2.28 1.91 2.03 +0.28 50 45 144 +45
28MAY26 39.00 C 1.97 1.97 1.94 1.70 +0.25 50 30 204 0
28MAY26 40.00 C 1.79 1.79 1.44 1.41 +0.20 50 88 247 0
28MAY26 41.00 C 1.22 1.22 1.22 1.18 +0.18 50 1 163 0
28MAY26 42.00 C 1.25 1.25 0.97 0.97 +0.15 50 49 113 -15
28MAY26 43.00 C 0.00 0.00 0.00 0.80 +0.13 50 0 593 0
28MAY26 44.00 C 0.77 0.77 0.77 0.65 +0.11 50 1 198 +1
28MAY26 45.00 C 0.00 0.00 0.00 0.53 +0.09 50 0 252 0
28MAY26 46.00 C 0.00 0.00 0.00 0.43 +0.07 49 0 292 0
28MAY26 47.00 C 0.00 0.00 0.00 0.35 +0.06 50 0 279 0
28MAY26 48.00 C 0.00 0.00 0.00 0.28 +0.05 49 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.22 +0.04 49 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.18 +0.03 49 0 124 0
28MAY26 52.50 C 0.00 0.00 0.00 0.10 +0.02 49 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 0.00 49 0 92 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 0.00 50 0 27 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 22.71 +0.80 98 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 22.22 +0.81 97 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 21.72 +0.79 93 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.22 +0.80 89 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 20.73 +0.83 88 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.23 +0.81 84 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 19.73 +0.84 81 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.23 +0.80 78 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 18.73 +0.86 74 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 18.23 +0.79 71 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.75 +0.79 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.24 +0.80 67 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 16.75 +0.88 66 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 16.25 +0.80 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.76 +0.88 62 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 14.78 +0.87 60 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 13.81 +0.86 58 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 12.85 +0.79 56 0 3 0
29JUN26 24.00 C 12.30 12.75 11.24 11.91 +0.76 55 109 121 -2
29JUN26 25.00 C 11.10 11.10 11.10 11.00 +0.90 54 5 42 0
29JUN26 26.00 C 0.00 0.00 0.00 10.11 +0.76 54 0 38 0
29JUN26 27.00 C 9.92 9.99 9.92 9.24 +0.72 53 2 133 -1
29JUN26 28.00 C 0.00 0.00 0.00 8.41 +0.78 52 0 56 0
29JUN26 29.00 C 0.00 0.00 0.00 7.62 +0.66 52 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 6.86 +0.72 51 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 6.16 +0.62 51 0 521 0
29JUN26 32.00 C 0.00 0.00 0.00 5.48 +0.66 50 0 145 0
29JUN26 33.00 C 5.30 5.30 4.54 4.84 +0.51 49 4 245 -1
29JUN26 34.00 C 0.00 0.00 0.00 4.31 +0.51 49 0 417 0
29JUN26 35.00 C 4.02 4.02 3.96 3.79 +0.29 49 10 897 0
29JUN26 36.00 C 3.28 3.33 3.13 3.33 +0.40 49 82 418 +46
29JUN26 37.00 C 0.00 0.00 0.00 2.92 +0.36 49 0 199 0
29JUN26 38.00 C 2.75 2.80 2.43 2.55 +0.32 49 25 421 0
29JUN26 39.00 C 2.21 2.24 2.21 2.24 +0.29 49 16 289 -16
29JUN26 40.00 C 2.17 2.17 1.94 1.96 +0.25 49 7 992 -7
29JUN26 41.00 C 0.00 0.00 0.00 1.68 +0.20 49 0 256 0
29JUN26 42.00 C 0.00 0.00 0.00 1.46 +0.19 49 0 1,449 0
29JUN26 43.00 C 0.00 0.00 0.00 1.24 +0.11 49 0 312 0
29JUN26 44.00 C 1.29 1.29 1.18 1.08 +0.10 49 50 426 +24
29JUN26 45.00 C 1.00 1.00 1.00 0.92 +0.07 49 1 395 0
29JUN26 46.00 C 0.96 0.96 0.96 0.79 +0.06 49 5 258 0
29JUN26 47.00 C 0.00 0.00 0.00 0.67 +0.05 49 0 77 0
29JUN26 48.00 C 0.00 0.00 0.00 0.57 +0.03 49 0 57 0
29JUN26 49.00 C 0.00 0.00 0.00 0.49 +0.04 49 0 55 0
29JUN26 50.00 C 0.00 0.00 0.00 0.41 +0.02 49 0 197 0
29JUN26 52.50 C 0.00 0.00 0.00 0.27 +0.01 49 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 0.00 48 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 +0.01 49 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 0.00 49 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 0.00 49 0 172 0
29SEP26 18.00 C 0.00 0.00 0.00 17.75 +0.79 54 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 17.24 +0.80 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.75 +0.83 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.25 +0.76 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.77 +0.75 48 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 14.83 +0.74 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.92 +0.71 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.05 +0.75 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.19 +0.79 48 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.39 +0.80 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.60 +0.69 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.85 +0.68 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.98 +0.56 46 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 8.26 +0.48 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 7.82 +0.66 48 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.22 +0.63 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.63 +0.65 48 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 5.90 +0.42 46 0 287 0
29SEP26 34.00 C 0.00 0.00 0.00 5.50 +0.44 47 0 396 0
29SEP26 35.00 C 5.29 5.29 5.29 5.11 +0.49 48 15 857 0
29SEP26 36.00 C 4.86 4.86 4.86 4.68 +0.46 47 15 50 +15
29SEP26 37.00 C 0.00 0.00 0.00 4.19 +0.34 47 0 75 0
29SEP26 38.00 C 4.11 4.11 4.11 3.92 +0.40 48 15 100 +15
29SEP26 39.00 C 3.74 3.74 3.74 3.58 +0.38 48 34 163 +34
29SEP26 40.00 C 3.50 3.50 3.17 3.28 +0.34 48 11 146 +9
29SEP26 41.00 C 0.00 0.00 0.00 3.02 +0.34 48 0 79 0
29SEP26 42.00 C 3.01 3.01 3.01 2.76 +0.31 48 15 26 0
29SEP26 43.00 C 0.00 0.00 0.00 2.53 +0.30 48 0 109 0
29SEP26 44.00 C 2.30 2.30 2.30 2.30 +0.28 48 1 138 0
29SEP26 45.00 C 2.20 2.20 2.17 2.10 +0.28 48 7 194 +7
29SEP26 46.00 C 0.00 0.00 0.00 1.89 +0.24 48 1 137 +1
29SEP26 47.00 C 0.00 0.00 0.00 1.72 +0.23 48 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.56 +0.22 48 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.41 +0.20 48 0 45 0
29SEP26 50.00 C 1.39 1.39 1.39 1.27 +0.17 48 2 41 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.99 +0.15 48 0 37 0
29SEP26 55.00 C 0.00 0.00 0.00 0.78 +0.13 48 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.59 +0.09 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.46 +0.08 48 1 54 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.36 +0.07 48 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 14.18 +0.53 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.40 +0.53 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.77 +0.71 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.02 +0.66 48 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.15 +0.61 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.46 +0.54 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.02 +0.88 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.08 +0.56 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.74 +0.63 47 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.11 +0.61 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.62 +0.57 47 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.05 +0.53 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.43 +0.36 45 0 2 0
30DEC26 35.00 C 6.60 6.60 6.10 6.28 +0.78 48 16 31 +14
30DEC26 36.00 C 5.96 5.96 5.96 5.78 +0.49 47 15 33 +15
30DEC26 37.00 C 5.60 5.60 5.60 5.39 +0.47 47 15 31 +15
30DEC26 38.00 C 5.23 5.23 4.83 5.02 +0.44 47 17 30 +10
30DEC26 39.00 C 0.00 0.00 0.00 4.69 +0.42 47 0 36 0
30DEC26 40.00 C 0.00 0.00 0.00 4.37 +0.40 47 0 52 0
30DEC26 41.00 C 4.23 4.23 4.01 4.08 +0.38 47 18 80 +18
30DEC26 42.00 C 3.76 3.76 3.76 3.82 +0.37 48 15 811 +6
30DEC26 43.00 C 0.00 0.00 0.00 3.56 +0.35 48 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.28 +0.32 47 0 390 0
30DEC26 45.00 C 3.20 3.20 3.20 2.93 +0.23 47 1 801 -1
30DEC26 46.00 C 0.00 0.00 0.00 2.81 +0.25 47 0 143 0
30DEC26 47.00 C 0.00 0.00 0.00 2.65 +0.29 48 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.45 +0.28 47 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 2.19 +0.23 47 0 511 0
30DEC26 50.00 C 0.00 0.00 0.00 2.05 +0.17 47 0 96 0
30DEC26 52.50 C 0.00 0.00 0.00 1.69 +0.16 47 0 36 0
30DEC26 55.00 C 1.55 1.55 1.55 1.41 +0.14 47 1 54 +1
30DEC26 57.50 C 0.00 0.00 0.00 1.15 +0.11 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.96 +0.13 47 0 51 0
30DEC26 62.50 C 1.10 1.10 1.10 0.81 +0.11 47 10 200 +10
30MAR27 24.00 C 0.00 0.00 0.00 13.42 +0.74 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.52 +0.52 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.83 +0.62 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.20 +0.50 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.52 +0.48 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.13 +0.61 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.51 +0.54 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.89 +0.46 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.36 +0.54 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.86 +0.44 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.45 +0.46 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.04 +0.45 47 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 6.68 +0.51 47 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.30 +0.49 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.94 +0.47 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.61 +0.46 47 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 5.29 +0.43 47 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 4.98 +0.40 47 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.70 +0.38 47 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 4.44 +0.41 47 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.11 +0.29 47 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.95 +0.38 47 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.70 +0.35 47 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 3.47 +0.31 47 0 10 0
30MAR27 48.00 C 0.00 0.00 0.00 3.28 +0.31 47 0 15 0
30MAR27 49.00 C 3.10 3.10 3.10 3.09 +0.31 47 5 5 +5
30MAR27 50.00 C 0.00 0.00 0.00 2.90 +0.31 47 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.48 +0.25 47 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.07 +0.19 46 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.77 +0.15 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.52 +0.15 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.33 +0.15 47 0 56 0
TOTAL CALL 3,395 59,800 +658
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 407 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 392 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 377 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 364 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 351 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 338 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 326 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 315 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 304 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 293 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 283 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 273 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 263 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 253 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 244 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 235 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 226 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 217 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 209 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 201 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 193 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 178 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1,522 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 308 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 621 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 544 0
30MAR26 28.00 P 0.01 0.01 0.01 0.01 0.00 87 1 405 -1
30MAR26 29.00 P 0.02 0.02 0.02 0.01 0.00 76 14 584 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 2,564 0
30MAR26 31.00 P 0.03 0.03 0.03 0.01 -0.03 54 8 764 0
30MAR26 32.00 P 0.05 0.08 0.05 0.03 -0.09 51 34 1,172 +15
30MAR26 33.00 P 0.12 0.15 0.12 0.10 -0.18 51 47 783 -3
30MAR26 34.00 P 0.22 0.38 0.20 0.26 -0.32 51 222 2,355 +111
30MAR26 35.00 P 0.35 0.76 0.35 0.57 -0.48 51 735 1,626 -433
30MAR26 36.00 P 0.70 1.25 0.70 1.04 -0.61 50 80 1,593 +27
30MAR26 37.00 P 1.40 1.98 1.21 1.71 -0.69 50 55 1,873 -5
30MAR26 38.00 P 1.96 2.80 1.96 2.53 -0.77 51 39 1,766 -25
30MAR26 39.00 P 2.85 3.60 2.85 3.44 -0.75 52 3 1,687 0
30MAR26 40.00 P 5.00 5.00 4.70 4.53 -0.62 76 16 2,061 0
30MAR26 41.00 P 0.00 0.00 0.00 5.38 -0.95 0 4 1,689 0
30MAR26 42.00 P 6.20 6.20 5.62 6.48 -0.77 91 65 648 0
30MAR26 43.00 P 0.00 0.00 0.00 7.46 -0.88 97 0 555 0
30MAR26 44.00 P 8.68 8.68 8.68 8.49 -0.92 113 2 1,200 -2
30MAR26 45.00 P 0.00 0.00 0.00 9.42 -0.83 103 0 360 0
30MAR26 46.00 P 0.00 0.00 0.00 10.48 -0.85 128 0 827 0
30MAR26 47.00 P 0.00 0.00 0.00 11.48 -0.76 136 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 12.46 -0.87 140 0 45 0
30MAR26 49.00 P 0.00 0.00 0.00 13.48 -0.85 153 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.45 -0.82 151 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.95 -0.85 169 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.45 -0.82 186 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.94 -0.81 197 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.50 -0.83 232 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 26.93 -0.84 220 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
29APR26 25.00 P 0.05 0.05 0.05 0.02 -0.01 51 1 63 0
29APR26 26.00 P 0.07 0.09 0.07 0.04 -0.02 51 56 117 +56
29APR26 27.00 P 0.13 0.13 0.13 0.07 -0.04 50 4 621 -4
29APR26 28.00 P 0.17 0.20 0.17 0.12 -0.07 49 32 944 +28
29APR26 29.00 P 0.23 0.30 0.23 0.20 -0.11 49 28 910 +10
29APR26 30.00 P 0.30 0.43 0.30 0.33 -0.14 49 96 2,010 +46
29APR26 31.00 P 0.48 0.60 0.47 0.51 -0.19 50 75 409 +4
29APR26 32.00 P 0.61 0.83 0.61 0.75 -0.24 50 82 417 +21
29APR26 33.00 P 0.93 1.16 0.93 1.04 -0.30 50 78 317 +6
29APR26 34.00 P 1.28 1.54 1.19 1.37 -0.39 49 54 557 +5
29APR26 35.00 P 1.57 1.97 1.56 1.82 -0.43 49 52 842 +13
29APR26 36.00 P 2.04 2.47 2.04 2.34 -0.50 49 102 1,010 -42
29APR26 37.00 P 2.50 3.13 2.50 2.93 -0.54 49 108 1,246 +4
29APR26 38.00 P 3.22 3.22 3.22 3.55 -0.73 48 15 888 -15
29APR26 39.00 P 0.00 0.00 0.00 4.32 -0.74 50 0 823 0
29APR26 40.00 P 5.20 5.20 5.20 5.10 -0.75 50 5 1,152 0
29APR26 41.00 P 0.00 0.00 0.00 5.83 -0.92 47 4 748 +4
29APR26 42.00 P 7.00 7.04 7.00 6.80 -0.70 51 4 624 0
29APR26 43.00 P 0.00 0.00 0.00 7.70 -0.84 52 0 570 0
29APR26 44.00 P 0.00 0.00 0.00 8.61 -0.80 52 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 9.55 -0.70 53 0 338 0
29APR26 46.00 P 0.00 0.00 0.00 10.50 -0.83 53 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 11.48 -0.76 55 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 12.46 -0.87 57 0 86 0
29APR26 49.00 P 0.00 0.00 0.00 13.48 -0.85 62 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.45 -0.82 62 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 17.05 -0.76 78 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.45 -0.84 76 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 22.10 -0.72 96 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.50 -0.83 94 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.97 -0.80 96 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
28MAY26 25.00 P 0.18 0.20 0.18 0.13 -0.04 50 410 1,111 +400
28MAY26 26.00 P 0.25 0.25 0.25 0.20 -0.06 50 9 497 -9
28MAY26 27.00 P 0.00 0.00 0.00 0.30 -0.09 49 1 882 0
28MAY26 28.00 P 0.00 0.00 0.00 0.44 -0.11 50 0 1,510 0
28MAY26 29.00 P 0.61 0.63 0.61 0.62 -0.14 50 3 458 0
28MAY26 30.00 P 0.76 0.83 0.76 0.85 -0.18 50 31 314 +29
28MAY26 31.00 P 0.97 1.21 0.97 1.13 -0.22 50 80 242 +30
28MAY26 32.00 P 1.29 1.41 1.29 1.43 -0.27 49 60 338 +30
28MAY26 33.00 P 1.60 1.90 1.60 1.78 -0.32 49 70 489 +19
28MAY26 34.00 P 2.07 2.33 2.07 2.19 -0.38 48 70 328 +50
28MAY26 35.00 P 2.47 2.81 2.38 2.70 -0.39 49 151 399 +72
28MAY26 36.00 P 3.04 3.37 3.00 3.24 -0.43 48 121 601 +60
28MAY26 37.00 P 3.64 3.95 3.57 3.84 -0.49 48 52 353 +15
28MAY26 38.00 P 4.05 4.41 4.05 4.50 -0.58 49 48 581 +47
28MAY26 39.00 P 0.00 0.00 0.00 5.33 -0.30 51 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 6.09 -0.45 52 0 269 0
28MAY26 41.00 P 0.00 0.00 0.00 6.73 -0.73 49 0 187 0
28MAY26 42.00 P 0.00 0.00 0.00 7.55 -0.70 49 0 267 0
28MAY26 43.00 P 0.00 0.00 0.00 8.42 -0.68 50 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 9.29 -0.61 51 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 10.18 -0.70 51 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 11.09 -0.88 51 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 12.03 -0.70 52 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 13.00 -0.76 54 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 13.94 -0.68 55 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 14.91 -0.66 56 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.18 -0.90 48 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.80 -0.69 62 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.10 -0.81 49 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 24.62 -0.86 58 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 27.06 -0.76 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 204 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 254 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 1,591 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 786 0
29JUN26 22.00 P 0.13 0.13 0.13 0.08 -0.04 49 200 1,167 +200
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 468 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 -0.07 48 0 997 0
29JUN26 25.00 P 0.38 0.38 0.36 0.28 -0.10 49 6 1,675 0
29JUN26 26.00 P 0.51 0.51 0.51 0.40 -0.13 49 15 286 0
29JUN26 27.00 P 0.55 0.55 0.55 0.56 -0.16 49 15 498 0
29JUN26 28.00 P 0.00 0.00 0.00 0.75 -0.19 49 0 234 0
29JUN26 29.00 P 1.05 1.08 1.05 0.98 -0.21 49 19 476 +11
29JUN26 30.00 P 0.00 0.00 0.00 1.26 -0.20 49 0 2,385 0
29JUN26 31.00 P 1.50 1.65 1.50 1.57 -0.22 49 16 652 +1
29JUN26 32.00 P 1.91 2.00 1.91 1.89 -0.30 48 21 770 +15
29JUN26 33.00 P 2.00 2.35 2.00 2.30 -0.33 48 25 634 +5
29JUN26 34.00 P 2.57 2.84 2.57 2.75 -0.36 48 30 1,254 0
29JUN26 35.00 P 3.17 3.41 3.17 3.26 -0.42 48 215 1,580 -15
29JUN26 36.00 P 0.00 0.00 0.00 3.80 -0.48 48 0 1,678 0
29JUN26 37.00 P 4.03 4.56 4.03 4.39 -0.47 48 42 3,327 -27
29JUN26 38.00 P 0.00 0.00 0.00 5.05 -0.49 48 0 2,789 0
29JUN26 39.00 P 0.00 0.00 0.00 5.79 -0.47 49 0 768 0
29JUN26 40.00 P 6.50 6.50 6.50 6.50 -0.51 49 1 409 0
29JUN26 41.00 P 0.00 0.00 0.00 7.16 -0.62 48 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 8.00 -0.61 48 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 8.80 -0.66 49 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 9.62 -0.67 48 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 10.50 -0.72 49 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 11.42 -0.70 50 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 12.28 -0.68 50 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 13.17 -0.72 50 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 14.08 -0.77 49 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 15.02 -0.75 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.41 -0.73 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.91 -0.63 56 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 22.40 -0.58 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.95 -0.53 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.33 -0.59 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 25 0
29SEP26 21.00 P 0.37 0.37 0.37 0.26 -0.03 48 30 51 +30
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.04 48 0 94 0
29SEP26 23.00 P 0.58 0.58 0.58 0.48 -0.05 48 1 11 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.06 48 0 18 0
29SEP26 25.00 P 0.88 0.88 0.88 0.82 -0.08 48 1 167 0
29SEP26 26.00 P 1.05 1.05 1.05 1.05 -0.08 48 1 113 -1
29SEP26 27.00 P 1.30 1.30 1.30 1.30 -0.11 48 2 44 -2
29SEP26 28.00 P 1.45 1.45 1.45 1.58 -0.12 48 1 263 0
29SEP26 29.00 P 1.80 1.80 1.74 1.91 -0.09 48 7 188 -7
29SEP26 30.00 P 0.00 0.00 0.00 2.23 -0.13 48 0 1,259 0
29SEP26 31.00 P 0.00 0.00 0.00 2.62 -0.25 48 0 2,418 0
29SEP26 32.00 P 3.00 3.00 3.00 3.02 -0.25 48 1 823 -1
29SEP26 33.00 P 0.00 0.00 0.00 3.47 -0.27 48 0 381 0
29SEP26 34.00 P 0.00 0.00 0.00 3.96 -0.30 47 0 1,870 0
29SEP26 35.00 P 0.00 0.00 0.00 4.50 -0.32 48 0 1,075 0
29SEP26 36.00 P 0.00 0.00 0.00 5.11 -0.30 48 0 2,097 0
29SEP26 37.00 P 0.00 0.00 0.00 5.68 -0.36 48 0 1,258 0
29SEP26 38.00 P 0.00 0.00 0.00 6.35 -0.34 48 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 6.98 -0.56 48 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 7.77 -0.31 49 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 8.34 -0.58 48 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 9.12 -0.66 48 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 9.86 -0.69 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.63 -0.59 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 11.53 -0.50 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.25 -0.63 48 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.07 -0.66 48 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 14.14 -0.62 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.00 -0.47 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.72 -0.62 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.07 -0.61 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.23 -0.74 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.56 -0.66 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.97 -0.73 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.36 -0.83 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 -0.06 47 0 178 0
30DEC26 23.00 P 0.95 0.95 0.95 0.86 -0.07 47 10 14 0
30DEC26 24.00 P 1.05 1.09 1.05 1.08 -0.08 47 3 67 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.31 -0.10 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.60 -0.11 47 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 -0.12 48 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 2.23 -0.15 47 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 2.57 -0.16 47 0 92 0
30DEC26 30.00 P 0.00 0.00 0.00 2.94 -0.19 47 0 125 0
30DEC26 31.00 P 3.18 3.18 3.18 3.35 -0.21 47 1 654 +1
30DEC26 32.00 P 0.00 0.00 0.00 3.79 -0.23 47 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 4.27 -0.25 47 0 248 0
30DEC26 34.00 P 0.00 0.00 0.00 4.77 -0.28 46 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 5.31 -0.31 47 0 908 0
30DEC26 36.00 P 0.00 0.00 0.00 5.88 -0.33 47 0 68 0
30DEC26 37.00 P 6.15 6.40 6.15 6.48 -0.36 47 2 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 7.11 -0.38 47 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 7.77 -0.40 47 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 8.61 -0.34 48 0 97 0
30DEC26 41.00 P 0.00 0.00 0.00 9.16 -0.50 47 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 9.91 -0.64 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.79 -0.31 49 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 11.48 -0.46 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.27 -0.39 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.11 -0.42 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.94 -0.41 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.61 -0.57 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.53 -0.55 49 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.28 -0.53 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.58 -0.48 50 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 20.81 -0.48 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.07 -0.50 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.23 -0.72 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.59 -0.70 49 0 0 0
30MAR27 24.00 P 1.54 1.54 1.54 1.47 -0.09 47 1 2 +1
30MAR27 25.00 P 0.00 0.00 0.00 1.77 -0.10 47 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.08 -0.10 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.39 -0.17 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.75 -0.18 47 0 43 0
30MAR27 29.00 P 0.00 0.00 0.00 3.13 -0.20 47 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.54 -0.20 46 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 3.98 -0.22 46 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 4.44 -0.19 46 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.92 -0.24 46 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 5.45 -0.24 46 0 17 0
30MAR27 35.00 P 0.00 0.00 0.00 5.97 -0.29 46 0 52 0
30MAR27 36.00 P 0.00 0.00 0.00 6.57 -0.29 46 0 63 0
30MAR27 37.00 P 7.11 7.11 7.11 7.16 -0.36 46 10 29 +10
30MAR27 38.00 P 0.00 0.00 0.00 7.81 -0.35 46 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 8.44 -0.38 46 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.13 -0.38 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.84 -0.38 47 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 10.53 -0.46 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.38 -0.33 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.17 -0.32 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.93 -0.37 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.73 -0.35 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.41 -0.49 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.40 -0.26 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.95 -0.64 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.99 -0.40 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.15 -0.35 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.25 -0.44 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.37 -0.60 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.69 -0.51 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.96 -0.59 49 0 0 0
TOTAL PUT 3,903 108,338 +786
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$ 7.82
30MAR26 5.50 C 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.10 -0.01 89 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.85 -0.06 72 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.63 -0.04 69 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.43 -0.05 65 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.28 -0.04 66 0 105 0
30MAR26 8.00 C 0.23 0.23 0.23 0.17 -0.04 67 15 239 0
30MAR26 8.25 C 0.13 0.13 0.09 0.10 -0.03 69 159 178 +159
30MAR26 8.50 C 0.08 0.08 0.05 0.05 -0.03 68 61 204 +61
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.02 72 0 136 0
30MAR26 9.00 C 0.03 0.03 0.03 0.02 -0.01 77 1 73 -1
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 49 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 130 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 61 0
30MAR26 10.50 C 0.01 0.01 0.01 0.01 0.00 123 1 128 0
30MAR26 11.00 C 0.01 0.01 0.01 0.01 0.00 139 1 92 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 154 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 168 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 181 0 95 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 193 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 205 0 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 217 0 81 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 228 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 238 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 248 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 258 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 267 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 276 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 284 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 293 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 323 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.86 -0.05 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.66 -0.02 61 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.43 -0.03 57 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.23 -0.03 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.01 -0.08 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.84 -0.07 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.67 -0.06 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.54 -0.05 51 0 0 0
29APR26 8.00 C 0.50 0.50 0.50 0.43 -0.04 51 1 2 +1
29APR26 8.25 C 0.00 0.00 0.00 0.34 -0.03 52 0 0 0
29APR26 8.50 C 0.31 0.31 0.24 0.26 -0.03 52 13 32 +8
29APR26 8.75 C 0.00 0.00 0.00 0.20 -0.03 52 0 0 0
29APR26 9.00 C 0.18 0.18 0.15 0.15 -0.03 52 18 43 +9
29APR26 9.25 C 0.13 0.13 0.10 0.11 -0.02 52 26 96 +26
29APR26 9.50 C 0.09 0.09 0.09 0.08 -0.02 52 15 45 +15
29APR26 9.75 C 0.00 0.00 0.00 0.07 0.00 54 0 100 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 21 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.35 -0.08 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.12 -0.08 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.90 -0.08 47 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.72 -0.02 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.50 -0.04 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.35 -0.03 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.14 -0.06 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.01 -0.03 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.81 -0.06 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.69 -0.04 49 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.58 -0.03 49 0 32 0
28MAY26 8.25 C 0.00 0.00 0.00 0.48 -0.02 49 0 14 0
28MAY26 8.50 C 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.27 -0.01 49 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.22 -0.01 49 0 18 0
28MAY26 9.50 C 0.00 0.00 0.00 0.18 -0.01 50 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.14 -0.01 49 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 51 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 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 57 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.43 -0.02 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 -0.04 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.95 -0.04 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.72 -0.04 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.50 -0.04 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.35 -0.03 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.14 -0.06 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.01 -0.03 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.81 -0.06 44 0 0 0
29JUN26 7.75 C 0.87 0.87 0.87 0.69 -0.04 45 15 15 +15
29JUN26 8.00 C 0.75 0.75 0.75 0.58 -0.03 45 30 30 +30
29JUN26 8.25 C 0.00 0.00 0.00 0.48 -0.02 45 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.40 -0.02 45 0 137 0
29JUN26 8.75 C 0.00 0.00 0.00 0.33 -0.01 45 0 54 0
29JUN26 9.00 C 0.00 0.00 0.00 0.27 -0.01 45 0 55 0
29JUN26 9.25 C 0.00 0.00 0.00 0.22 -0.01 45 0 90 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.01 46 0 165 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 -0.01 45 0 210 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 393 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 46 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 47 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 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 78 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 5.50 C 0.00 0.00 0.00 2.43 -0.05 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.21 -0.03 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.99 -0.03 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 -0.03 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.57 -0.03 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 -0.03 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.21 -0.03 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 -0.03 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.89 -0.03 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 -0.03 45 0 45 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 -0.02 45 0 16 0
29SEP26 8.50 C 0.74 0.74 0.74 0.51 -0.03 45 3 22 +3
29SEP26 8.75 C 0.00 0.00 0.00 0.45 -0.02 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 -0.01 45 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 45 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 45 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 46 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 49 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 53 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.48 -0.03 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.26 -0.03 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.05 -0.03 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.85 -0.04 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.68 -0.03 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.51 -0.04 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.36 -0.04 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 -0.04 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.11 -0.03 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.01 -0.02 48 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.91 -0.03 48 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 0.82 -0.03 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.75 -0.02 48 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.02 48 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.02 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.02 48 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 -0.02 47 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.02 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.01 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 -0.02 47 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 -0.02 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 6 0
30DEC26 15.50 C 0.12 0.12 0.12 0.05 -0.01 47 2 2 +2
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 2 0
30DEC26 16.50 C 0.14 0.14 0.14 0.03 -0.01 46 5 2 -5
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.52 -0.03 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.31 -0.04 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.12 -0.04 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.95 -0.04 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.79 -0.04 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.65 -0.04 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.51 -0.04 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.40 -0.04 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.29 -0.04 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.19 -0.04 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.10 -0.04 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.02 -0.04 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.94 -0.04 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 -0.03 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.81 -0.03 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 -0.03 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 -0.02 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 -0.03 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 -0.03 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.02 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
TOTAL CALL 366 10,069 +323
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 72 0 139 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 73 0 34 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 70 0 40 0
30MAR26 7.50 P 0.14 0.14 0.13 0.13 -0.01 72 16 143 +16
30MAR26 7.75 P 0.00 0.00 0.00 0.23 -0.01 72 0 64 0
30MAR26 8.00 P 0.30 0.30 0.30 0.37 0.00 73 1 67 +1
30MAR26 8.25 P 0.00 0.00 0.00 0.54 +0.01 73 0 118 0
30MAR26 8.50 P 0.76 0.76 0.76 0.73 +0.03 69 3 67 -3
30MAR26 8.75 P 0.00 0.00 0.00 0.95 +0.01 67 0 159 0
30MAR26 9.00 P 0.00 0.00 0.00 1.22 +0.02 92 0 182 0
30MAR26 9.25 P 0.00 0.00 0.00 1.44 +0.03 80 0 61 0
30MAR26 9.50 P 0.00 0.00 0.00 1.72 +0.02 118 0 76 0
30MAR26 9.75 P 0.00 0.00 0.00 1.98 +0.04 136 0 77 0
30MAR26 10.00 P 0.00 0.00 0.00 2.22 +0.04 139 0 219 0
30MAR26 10.50 P 0.00 0.00 0.00 2.71 +0.03 151 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 3.21 +0.06 170 0 7 0
30MAR26 11.50 P 0.00 0.00 0.00 3.71 +0.03 187 0 16 -9
30MAR26 12.00 P 0.00 0.00 0.00 4.21 +0.02 204 0 66 0
30MAR26 12.50 P 0.00 0.00 0.00 4.70 +0.01 205 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 5.19 +0.01 200 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 5.71 +0.03 246 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 6.21 +0.02 259 0 0 -10
30MAR26 14.50 P 0.00 0.00 0.00 6.71 +0.02 271 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.19 0.00 246 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 7.71 +0.03 295 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.21 +0.03 306 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 8.71 +0.03 317 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 9.21 +0.06 326 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 9.71 +0.03 336 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 10.21 +0.03 345 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 10.71 +0.02 354 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 11.21 +0.02 363 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 11.71 +0.02 371 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 12.21 +0.03 379 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 13.21 +0.03 395 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 14.21 +0.03 410 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 15.21 +0.06 425 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 16.21 +0.03 439 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 0.01 -0.01 51 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.12 -0.01 53 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.18 -0.02 53 0 68 0
29APR26 7.25 P 0.00 0.00 0.00 0.26 -0.02 53 0 227 0
29APR26 7.50 P 0.00 0.00 0.00 0.36 -0.02 54 0 45 0
29APR26 7.75 P 0.46 0.46 0.46 0.48 -0.01 54 3 42 +3
29APR26 8.00 P 0.00 0.00 0.00 0.62 +0.01 54 0 66 0
29APR26 8.25 P 0.00 0.00 0.00 0.77 0.00 54 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.93 +0.02 53 0 301 0
29APR26 8.75 P 0.00 0.00 0.00 1.12 +0.04 53 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.32 +0.01 53 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.55 +0.05 56 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.72 -0.01 47 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 1.98 +0.01 54 0 43 0
29APR26 10.00 P 2.14 2.14 2.14 2.23 +0.05 58 3 20 -3
29APR26 10.50 P 0.00 0.00 0.00 2.72 +0.03 64 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 3.21 +0.04 68 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 3.71 +0.03 75 0 22 0
29APR26 12.00 P 0.00 0.00 0.00 4.21 +0.02 81 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.71 +0.02 87 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 5.19 +0.01 83 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 5.71 +0.02 99 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.21 +0.02 104 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.71 +0.02 109 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.19 0.00 102 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.71 +0.03 118 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.21 +0.03 122 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.71 +0.03 127 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.21 +0.06 131 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.71 +0.03 135 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
28MAY26 6.50 P 0.18 0.18 0.18 0.16 0.00 51 15 15 +15
28MAY26 6.75 P 0.24 0.24 0.24 0.22 0.00 51 15 90 +15
28MAY26 7.00 P 0.00 0.00 0.00 0.30 +0.01 51 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.39 +0.01 51 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.50 +0.01 51 0 60 0
28MAY26 7.75 P 0.00 0.00 0.00 0.62 +0.01 51 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.75 +0.01 50 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.89 +0.01 50 0 25 0
28MAY26 8.50 P 0.00 0.00 0.00 1.03 +0.02 48 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.22 -0.02 49 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.44 +0.01 51 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.57 -0.05 45 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.85 +0.02 52 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 2.03 0.00 48 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.25 +0.01 48 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.74 +0.02 53 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.22 +0.04 55 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.72 +0.04 60 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 4.21 +0.02 63 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.71 +0.02 67 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.19 +0.01 65 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.71 +0.02 76 0 0 -12
28MAY26 14.00 P 0.00 0.00 0.00 6.21 +0.02 80 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.71 +0.02 84 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.19 0.00 79 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.71 +0.03 91 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.21 +0.03 95 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.71 +0.03 98 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.21 +0.06 101 0 0 0
29JUN26 5.50 P 0.08 0.08 0.08 0.07 -0.01 40 2 2 +2
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.24 -0.01 41 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 -0.02 38 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.66 -0.01 38 0 34 0
29JUN26 7.50 P 0.00 0.00 0.00 0.81 -0.01 38 0 0 0
29JUN26 7.75 P 0.80 0.80 0.80 0.97 -0.01 37 15 45 +15
29JUN26 8.00 P 0.00 0.00 0.00 1.15 0.00 37 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 -0.01 36 0 226 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 0.00 35 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 +0.01 33 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 +0.01 30 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.01 24 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 +0.02 0 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 +0.01 0 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.32 +0.02 0 0 395 0
29JUN26 11.00 P 3.32 3.45 3.32 3.80 +0.03 0 56 420 0
29JUN26 11.50 P 0.00 0.00 0.00 4.27 +0.02 0 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 4.75 +0.03 0 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 5.23 +0.03 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 5.71 +0.02 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 6.20 +0.03 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 6.68 +0.03 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 7.16 +0.03 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 7.64 +0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.12 +0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.60 +0.03 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 9.09 +0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.57 +0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.05 +0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.53 +0.03 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 11.01 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.50 +0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.98 +0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.46 +0.03 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 13.42 +0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.39 +0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.35 +0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.32 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 0.00 43 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 0.00 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 0.00 43 0 43 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 0.00 43 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 0.00 43 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.01 43 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.26 +0.01 43 0 150 0
29SEP26 8.00 P 1.16 1.16 1.16 1.42 +0.01 42 8 38 +8
29SEP26 8.25 P 0.00 0.00 0.00 1.59 +0.01 41 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.77 +0.01 41 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 +0.01 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.16 +0.02 40 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 +0.02 40 0 46 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 +0.01 38 0 145 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.02 37 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.99 +0.02 36 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.02 29 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 3.87 +0.02 0 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.33 +0.02 0 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.79 +0.02 0 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 5.26 +0.02 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.74 +0.03 0 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 6.21 +0.03 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.69 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.17 +0.03 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 7.65 +0.03 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 8.13 +0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.61 +0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.09 +0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.57 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.05 +0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.53 +0.03 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 11.01 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.50 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.98 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.46 +0.03 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 13.42 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.39 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.35 +0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.32 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 0.00 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 0.00 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 0.00 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 0.00 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 0.00 45 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 +0.01 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 0.00 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 0.00 45 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 +0.01 45 0 69 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 0.00 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 +0.01 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 0.00 44 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.16 0.00 44 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 +0.01 43 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.54 +0.01 43 0 171 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 +0.02 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.93 +0.01 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 +0.02 42 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 3.55 +0.01 39 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 3.99 +0.02 38 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 4.42 +0.02 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 +0.02 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.33 +0.03 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.79 +0.03 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.25 +0.02 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.72 +0.02 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.19 +0.02 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.67 +0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.14 +0.03 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.62 +0.03 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 9.10 +0.03 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.58 +0.03 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 10.06 +0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 0.00 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 -0.01 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 0.00 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.07 0.00 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.20 0.00 46 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.34 -0.01 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 0.00 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 0.00 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.80 -0.01 45 0 142 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 0.00 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.14 0.00 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 0.00 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.50 0.00 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 0.00 44 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 0.00 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.07 +0.01 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.27 +0.01 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.67 +0.01 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.09 +0.01 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.52 +0.02 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.95 +0.01 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.40 +0.02 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.85 +0.02 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.30 +0.01 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.77 +0.03 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.23 +0.02 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.70 +0.03 0 0 0 0
TOTAL PUT 137 11,102 +38
ALL CONTRACTS TOTAL 1,318,838 21,528,147 +251,421
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED