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 26 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 380 224 156 11,097 7,733 3,364 23
AAC AAC TECH (02018) 2,700 1,686 1,014 38,073 18,886 19,187 49
ACC ANHUI CONCH (00914) 930 463 467 39,698 20,178 19,520 35
AIA AIA (01299) 7,927 1,487 6,440 129,342 58,514 70,828 54
AIR AIR CHINA (00753) 1,170 294 876 38,546 16,332 22,214 70
AKS AKESO (09926) 838 492 346 13,043 7,554 5,489 72
ALB BABA (09988) 110,421 56,816 53,605 2,014,364 863,204 1,151,160 55
ALC ALUMINUM CORP OF CHINA (02600) 792 169 623 56,458 26,420 30,038 70
ALH ALI HEALTH (00241) 1,168 1,050 118 86,365 39,752 46,613 41
AMC CAM CSI300 (03188) 355 63 292 17,203 6,507 10,696 23
ANA ANTA SPORTS (02020) 14,279 6,008 8,271 182,563 88,241 94,322 35
BCM BANK OF COMM CO LTD (03328) 57 56 1 20,637 8,021 12,616 40
BEA BANK OF EAST ASIA (00023) 1,293 903 390 43,449 30,188 13,261 21
BIU BIDU (09888) 25,858 11,067 14,791 871,068 403,981 467,087 61
BLI BILIBILI (09626) 4,091 1,599 2,492 186,810 89,411 97,399 51
BOC BOC HK (HLDGS) LTD (02388) 1,589 811 778 50,775 23,665 27,110 22
BOM BEONE MEDICINES (06160) 1,661 826 835 23,275 10,750 12,525 41
BUD BUD APAC (01876) 189 27 162 25,011 9,622 15,389 22
BYA BYD (ADJ-A) (01211) 45 6 39 8,342 4,032 4,310 67
BYD BYD COMPANY (01211) 20,712 8,826 11,886 489,776 207,952 281,824 64
BYE BYD ELECTRONIC (00285) 523 416 107 31,284 13,507 17,777 63
CAT CATL (03750) 7,118 2,309 4,809 172,813 51,155 121,658 63
CCC CHINA COMM CONS (01800) 1,047 530 517 44,168 23,893 20,275 22
CCE CHINA COAL (01898) 400 233 167 43,604 17,891 25,713 51
CDA CHINA CINDA (01359) 9 0 9 3,625 2,311 1,314 60
CGN CGN POWER (01816) 331 246 85 14,138 6,858 7,280 45
CHQ CHINA HONGQIAO (01378) 2,850 1,325 1,525 24,164 15,957 8,207 53
CHT CHINA MOBILE LTD (00941) 11,052 4,279 6,773 250,747 128,707 122,040 32
CHU CHINA UNICOM LTD (00762) 1,616 81 1,535 72,215 39,627 32,588 18
CIT CITIC (00267) 982 313 669 30,601 15,791 14,810 34
CKH CKH HOLDINGS (00001) 2,477 1,544 933 68,160 39,089 29,071 33
CKP CK ASSET (01113) 836 413 423 15,126 7,360 7,766 23
CLI CHINA LIFE INSURANCE (02628) 32,797 13,855 18,942 348,490 159,122 189,368 51
CLP CLP HOLDINGS LTD (00002) 333 149 184 16,211 6,509 9,702 15
CMB CM BANK (03968) 2,334 865 1,469 184,344 69,261 115,083 40
CNC CNOOC LTD (00883) 36,652 18,370 18,282 439,105 214,399 224,706 88
COG COUNTRY GARDEN (02007) 11 0 11 13,293 5,289 8,004 195
COL CHINA OVERSEAS (00688) 1,018 422 596 30,542 16,350 14,192 31
COS COSCO SHIP HOLD (01919) 583 239 344 31,032 12,588 18,444 37
CPA CATHAY PACIFIC AIRWAYS (00293) 505 246 259 41,449 15,933 25,516 32
CPC CHINA PETROL & CHEM COR (00386) 13,139 5,755 7,384 269,352 121,233 148,119 39
CPI CPIC (02601) 914 423 491 81,976 36,582 45,394 52
CRC CHINA RAIL CONS (01186) 234 0 234 48,777 36,317 12,460 20
CRG CHINA RAILWAY (00390) 516 150 366 40,913 19,411 21,502 29
CRL CHINA RES LAND (01109) 1,604 513 1,091 62,050 34,931 27,119 39
CRP CHINA RES POWER (00836) 293 205 88 24,809 12,500 12,309 26
CSA CSOP A50 ETF (02822) 142 132 10 6,389 3,437 2,952 23
CSE CHINA SHENHUA (01088) 4,347 2,455 1,892 77,104 34,996 42,108 33
CSP CSPC PHARMA (01093) 2,610 1,369 1,241 111,372 57,591 53,781 54
CTB CITIC BANK (00998) 639 449 190 54,477 27,765 26,712 26
CTC CHINA TELECOM CORP LTD (00728) 1,201 297 904 59,181 28,442 30,739 16
CTS CITIC SEC (06030) 2,468 705 1,763 45,206 21,780 23,426 49
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 278
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 609
GAC GAC GROUP (02238) 68 55 13 6,951 3,588 3,363 37
GAH GEELY AUTO (00175) 3,825 2,138 1,687 65,252 30,193 35,059 49
GHL XINYI GLASS (00868) 99 89 10 10,286 5,596 4,690 37
GJA HAI CAP. ADJ. (02611) 0 0 0 196 88 108 38
GLI GANFENG LITHIUM (01772) 4,903 2,570 2,333 94,879 54,285 40,594 60
GLX GALAXY ENT (00027) 3,167 1,455 1,712 44,827 22,696 22,131 32
GWM GWMOTOR (02333) 3,377 1,118 2,259 79,685 34,188 45,497 46
HCF HSCEI ETF (02828) 476 141 335 34,753 15,732 19,021 29
HDO HAIDILAO (06862) 1,437 779 658 37,393 21,279 16,114 42
HEH POWER ASSETS (00006) 319 213 106 11,270 5,929 5,341 22
HES HAIER SMART HOME (06690) 707 516 191 14,283 7,664 6,619 48
HEX HK EXCHANGES & CLEARING (00388) 23,156 10,865 12,291 509,830 254,299 255,531 34
HGN HENGAN INT'L (01044) 1,104 375 729 9,114 4,927 4,187 22
HKB HSBC HOLDINGS PLC (00005) 20,551 8,625 11,926 483,311 177,905 305,406 41
HKG HONG KONG & CHINA GAS (00003) 1,054 604 450 30,867 12,128 18,739 16
HLD HENDERSON LAND DEV LTD (00012) 849 422 427 28,547 12,919 15,628 30
HNP HUANENG POWER INT INC (00902) 3,057 2,405 652 53,137 30,867 22,270 38
HOS HUA HONG SEMI (01347) 1,177 496 681 19,551 9,321 10,230 62
HRB HORIZON ROBOTICS (09660) 1,447 1,024 423 35,459 17,471 17,988 53
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 121
INB INNOVENT BIO (01801) 1,538 761 777 22,564 8,840 13,724 68
JDC JD (09618) 18,190 10,334 7,856 483,646 212,783 270,863 58
JDH JD HEALTH (06618) 1,244 814 430 27,453 13,156 14,297 44
JXC JIANGXI COPPER (00358) 2,533 1,121 1,412 43,578 22,068 21,510 62
KDS KINGDEE INT'L (00268) 782 578 204 29,834 16,214 13,620 49
KLE KUNLUN ENERGY (00135) 592 14 578 8,116 2,781 5,335 29
KSO KINGSOFT (03888) 2,761 1,668 1,093 29,480 17,229 12,251 48
KST KUAISHOU (01024) 66,000 30,284 35,716 458,166 232,109 226,057 102
LAO LAOPU GOLD (06181) 12,518 1,191 11,327 45,365 14,839 30,526 61
LAU LI AUTO (02015) 6,870 3,662 3,208 273,838 121,817 152,021 44
LEN LENOVO GROUP (00992) 21,304 16,532 4,772 234,023 121,857 112,166 36
LNI LI NING (02331) 2,097 777 1,320 125,704 64,571 61,133 41
LNK LINK REIT (00823) 2,041 765 1,276 57,137 31,800 25,337 23
MDG MIDEA GROUP (00300) 1,646 1,290 356 20,413 9,402 11,011 28
MEN MENGNIU DAIRY (02319) 2,716 1,714 1,002 41,967 18,677 23,290 43
MET MEITUAN DIANPING (03690) 124,568 58,353 66,215 1,495,706 789,592 706,114 136
MGM MGM CHINA (02282) 235 106 129 32,611 24,845 7,766 38
MIU XIAOMI (01810) 65,724 35,096 30,628 1,409,986 795,213 614,773 44
MOL CMOC (03993) 505 239 266 8,971 5,002 3,969 67
MSB MINSHENG BANK (01988) 64 54 10 9,005 5,601 3,404 27
MTR MTR CORPORATION LTD (00066) 542 198 344 37,060 16,972 20,088 18
NBM CNBM (03323) 1,216 553 663 31,481 15,824 15,657 61
NCL NCI (01336) 2,690 1,393 1,297 20,017 9,467 10,550 56
NFU NONGFU SPRING (09633) 2,095 1,338 757 16,222 6,967 9,255 40
NTE NTES (09999) 1,216 745 471 45,674 19,874 25,800 40
NWD NEW WORLD DEV CO LTD (00017) 607 274 333 55,466 19,457 36,009 54
ORT NEW ORIENTAL (09901) 545 437 108 13,362 6,734 6,628 36
PAI PING AN INSURANCE LTD (02318) 83,070 40,341 42,729 1,097,777 493,661 604,116 88
PEC PETROCHINA CO LTD (00857) 14,224 6,843 7,381 633,500 309,252 324,248 48
PEN XPENG (09868) 10,626 3,374 7,252 338,371 144,832 193,539 51
PHT PA GOODDOCTOR (01833) 2,622 1,907 715 28,832 18,312 10,520 47
PIC PICC P&C (02328) 1,103 263 840 20,281 8,094 12,187 43
PIN PICC GROUP (01339) 366 314 52 9,845 4,829 5,016 40
POP POP MART (09992) 92,659 44,824 47,835 371,690 189,016 182,674 65
SAN SANDS CHINA LTD (01928) 2,471 1,330 1,141 123,540 58,018 65,522 30
SBO SINO BIOPHARM (01177) 475 124 351 17,141 9,767 7,374 52
SET SENSETIME (00020) 254 109 145 19,369 12,703 6,666 45
SHK SUN HUNG KAI PPT LTD (00016) 1,154 587 567 30,416 12,924 17,492 34
SHL XINYI SOLAR (00968) 677 171 506 42,578 14,738 27,840 45
SHZ SHENZHOU INTL (02313) 734 213 521 21,698 10,814 10,884 43
SMC SMIC (00981) 9,021 4,178 4,843 93,557 51,418 42,139 72
SNO SUNNY OPT (02382) 2,514 1,199 1,315 68,654 30,143 38,511 43
SNP SINOPHARM (01099) 716 272 444 13,845 7,049 6,796 30
SUN SUNAC (01918) 83 7 76 18,420 12,042 6,378 101
SWA SWIRE PACIFIC LTD 'A' (00019) 144 44 100 7,364 4,121 3,243 26
TCH TENCENT HOLDINGS LTD (00700) 115,536 56,964 58,572 2,075,184 1,187,915 887,269 40
TIC TECHTRONIC IND (00669) 993 521 472 30,297 19,994 10,303 36
TRF TRACKER FUND OF HK (02800) 1,191 321 870 64,384 28,816 35,568 30
TRP TRIP.COM (09961) 4,381 2,136 2,245 132,006 51,661 80,345 39
VNK CHINA VANKE (02202) 720 520 200 93,165 23,181 69,984 36
WEB WB (09898) 0 0 0 663 225 438 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 32
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 35
WHG WH GROUP (00288) 115 47 68 5,633 3,044 2,589 31
WHL THE WHARF (HLDGS) LTD (00004) 11 0 11 1,167 746 421 31
WWC WANT WANT CHINA (00151) 28 23 5 3,959 1,753 2,206 28
WXA WUXI APPTEC (02359) 1,223 661 562 16,499 5,949 10,550 45
WXB WUXI BIO (02269) 12,553 8,783 3,770 199,973 99,660 100,313 46
XAB ABC ($0.001) (01288) 2,110 1,273 837 37,523 15,892 21,631 31
XBC BANK OF CHINA ($0.001) (03988) 65,991 27,423 38,568 839,740 402,207 437,533 23
XCC CCB ($0.001) (00939) 32,411 18,140 14,271 634,648 219,056 415,592 27
XIC ICBC ($0.001) (01398) 12,165 3,373 8,792 577,200 253,464 323,736 33
XPB PSBC ($0.001) (01658) 87 40 47 9,411 4,403 5,008 28
XTW CHINA TOWER ($0.001) (00788) 1,972 1,550 422 55,142 34,250 20,892 29
YZC YANKUANG ENERGY (01171) 720 355 365 57,759 27,304 30,455 54
ZAO ZA ONLINE (06060) 459 347 112 34,546 20,578 13,968 45
ZJG ZIJIN GOLD INTL (02259) 2,310 963 1,347 30,909 15,320 15,589 74
ZJM ZIJIN MINING GROUP (02899) 11,870 3,520 8,350 172,981 60,814 112,167 55
ZSH ZHONGSHENG HLDG (00881) 3,147 1,315 1,832 22,737 10,712 12,025 70
TOTAL 1,234,554 589,717 644,837 21,801,677 10,460,974 11,340,703
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XBC 29APR26 4.50 13,370 0.027 17 0.041 0.030 25,476 -0.014 -34.146
P XBC 29APR26 4.40 13,354 0.012 17 0.026 0.016 4,501 -0.008 -40.000
C LEN 30MAR27 11.50 12,000 0.63 36 0.00 0.00 12,000 -0.03 -4.55
C XBC 30MAR26 5.00 10,022 0.005 23 0.008 0.004 43,597 +0.001 +25.000
C POP 30MAR26 180.00 8,479 0.02 66 0.82 0.07 6,059 -2.13 -99.07
P XIC 30MAR26 6.50 8,036 0.067 34 0.070 0.050 15,427 +0.006 +9.836
C MET 29JUN26 90.00 7,831 6.15 41 7.49 5.90 13,817 -1.99 -24.45
C ALB 30MAR26 130.00 7,106 0.30 42 1.50 0.42 12,910 -2.10 -87.50
P ALB 30MAR26 125.00 6,392 3.43 44 3.64 1.43 12,612 +2.03 +145.00
C PAI 29APR26 65.00 6,375 0.63 37 0.88 0.52 10,799 -0.42 -40.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 29JUN26 285.00 0 1.15 73 0.00 0.00 3 +1.14 +11,400.00
P CAT 29JUN26 280.00 0 1.01 73 0.00 0.00 105 +1.00 +10,000.00
P CAT 29JUN26 275.00 0 0.88 73 0.00 0.00 10 +0.87 +8,700.00
P CAT 29JUN26 270.00 0 0.75 73 0.00 0.00 236 +0.74 +7,400.00
P CAT 29JUN26 290.00 0 1.32 73 0.00 0.00 8 +1.30 +6,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KST 27MAR26 52.50 275 0.01 115 0.40 0.03 329 -1.83 -99.46
C POP 30MAR26 182.50 27 0.01 66 0.45 0.10 243 -1.67 -99.40
C POP 30MAR26 185.00 454 0.01 70 0.48 0.04 1,072 -1.26 -99.21
C CAT 27MAR26 680.00 31 0.01 64 1.48 0.64 42 -1.25 -99.21
C POP 30MAR26 180.00 8,479 0.02 66 0.82 0.07 6,059 -2.13 -99.07
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.85
30MAR26 8.00 C 0.00 0.00 0.00 7.92 -0.09 370 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.67 -0.09 356 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.42 -0.09 341 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.18 -0.08 336 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.93 -0.08 322 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.67 -0.09 300 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.43 -0.08 296 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.18 -0.08 283 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.93 -0.08 270 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.43 -0.09 246 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.93 -0.09 222 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.43 -0.08 200 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.93 -0.09 178 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.43 -0.11 157 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.93 -0.09 136 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.35 -0.15 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.35 -0.16 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.86 -0.15 28 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.39 -0.14 23 0 76 0
30MAR26 16.00 C 0.16 0.16 0.10 0.09 -0.08 22 116 670 -80
30MAR26 16.50 C 0.02 0.02 0.02 0.01 -0.02 24 40 280 -20
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 571 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 241 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.18 -0.08 91 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.93 -0.09 87 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.44 -0.08 81 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.94 -0.08 73 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.44 -0.09 66 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.94 -0.09 58 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.45 -0.09 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.95 -0.09 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.38 -0.15 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.89 -0.15 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.41 -0.14 19 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.96 -0.13 18 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.59 -0.11 19 0 15 0
29APR26 16.00 C 0.33 0.33 0.33 0.31 -0.07 18 6 30 0
29APR26 16.50 C 0.18 0.18 0.18 0.15 -0.05 19 7 1,369 +7
29APR26 17.00 C 0.09 0.09 0.08 0.06 -0.03 19 10 241 -10
29APR26 17.50 C 0.04 0.04 0.04 0.02 -0.01 19 30 1,633 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 91 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.19 -0.09 65 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.95 -0.09 64 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.45 -0.08 58 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.96 -0.08 54 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.46 -0.08 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.97 -0.08 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.47 -0.08 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.98 -0.08 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.42 -0.14 19 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.93 -0.15 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.47 -0.14 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.06 -0.12 18 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.71 -0.10 18 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.43 -0.07 17 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.25 -0.05 18 0 30 0
28MAY26 17.00 C 0.15 0.15 0.15 0.14 -0.03 18 15 30 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.94 -0.09 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.70 -0.08 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.45 -0.09 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.20 -0.09 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.95 -0.09 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.46 -0.09 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.97 -0.08 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.47 -0.09 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.98 -0.08 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.48 -0.09 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.99 -0.08 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.45 -0.15 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.98 -0.15 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.54 -0.13 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.14 -0.12 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.80 -0.11 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.51 -0.09 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 -0.05 17 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.04 17 0 161 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.03 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.23 -0.08 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.99 -0.07 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.49 -0.08 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.00 -0.08 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.51 -0.09 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.03 -0.08 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.55 -0.07 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.07 -0.08 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.61 -0.12 18 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.16 -0.13 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.76 -0.12 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.39 -0.12 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 -0.10 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 -0.08 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 -0.05 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.05 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.04 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.03 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.26 -0.07 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.01 -0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.53 -0.08 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.04 -0.08 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.56 -0.08 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.08 -0.08 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.60 -0.08 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 -0.08 19 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.69 -0.12 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.26 -0.13 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.87 -0.13 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 -0.11 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 -0.11 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 -0.09 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 -0.07 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 -0.05 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.05 18 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.05 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.04 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.02 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.26 -0.09 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.01 -0.09 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.53 -0.08 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.04 -0.09 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.56 -0.08 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.08 -0.08 19 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.62 -0.08 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.16 -0.09 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.73 -0.12 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.31 -0.13 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 -0.12 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 -0.10 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.32 -0.10 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 -0.09 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 -0.07 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.08 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.56 -0.05 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.04 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.04 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 224 7,733 -88
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 277 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 266 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 0.00 244 0 10 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 0.00 223 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 213 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 203 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 193 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 175 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 232 0
30MAR26 15.50 P 0.03 0.04 0.03 0.04 +0.01 24 74 565 -23
30MAR26 16.00 P 0.00 0.00 0.00 0.24 +0.07 23 0 314 0
30MAR26 16.50 P 0.49 0.49 0.49 0.66 +0.13 25 4 45 0
30MAR26 17.00 P 0.99 0.99 0.99 1.15 +0.15 0 2 30 -2
30MAR26 17.50 P 0.00 0.00 0.00 1.65 +0.15 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.15 +0.15 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.65 +0.15 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.15 +0.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.65 +0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.15 +0.12 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.15 +0.15 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.15 +0.15 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.15 +0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.15 +0.15 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.15 +0.15 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.15 +0.12 0 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 48 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 37 0
29APR26 15.00 P 0.09 0.09 0.09 0.08 +0.02 19 5 35 +5
29APR26 15.50 P 0.17 0.23 0.17 0.21 +0.04 19 11 30 0
29APR26 16.00 P 0.00 0.00 0.00 0.44 +0.07 19 0 124 0
29APR26 16.50 P 0.63 0.63 0.63 0.79 +0.11 20 4 46 +4
29APR26 17.00 P 0.00 0.00 0.00 1.18 +0.13 18 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.65 +0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.15 +0.15 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.65 +0.15 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.15 +0.15 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.65 +0.15 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.15 +0.12 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.15 +0.15 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.15 +0.15 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.15 +0.15 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.15 +0.15 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.15 +0.15 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.15 +0.12 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 0.00 31 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 38 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 +0.02 19 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 0.15 +0.03 18 0 22 0
28MAY26 15.50 P 0.27 0.27 0.27 0.31 +0.06 18 37 52 +32
28MAY26 16.00 P 0.00 0.00 0.00 0.54 +0.08 18 0 60 0
28MAY26 16.50 P 0.72 0.72 0.72 0.86 +0.10 18 2 2 +2
28MAY26 17.00 P 0.00 0.00 0.00 1.23 +0.10 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.67 +0.14 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.15 +0.15 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.65 +0.15 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.15 +0.15 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.65 +0.15 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.15 +0.12 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.15 +0.15 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.15 +0.15 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.15 +0.15 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.15 +0.15 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.15 +0.15 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 36 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.02 17 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 +0.05 17 0 56 0
29JUN26 16.00 P 0.54 0.54 0.54 0.60 +0.07 17 15 15 +14
29JUN26 16.50 P 0.00 0.00 0.00 0.91 +0.13 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.26 +0.11 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.69 +0.13 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.15 +0.14 0 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.65 +0.15 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.15 +0.15 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.65 +0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.15 +0.12 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.15 +0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.15 +0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.15 +0.15 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.15 +0.15 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.15 +0.15 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.15 +0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 +0.05 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.80 +0.08 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 +0.05 17 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.40 +0.10 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.78 +0.11 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.21 +0.13 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.65 +0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.65 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.15 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.15 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.15 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.15 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.15 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.15 +0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.15 +0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.04 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.02 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 +0.03 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 +0.04 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 +0.06 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 +0.07 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.11 +0.09 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 +0.10 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 +0.09 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.09 +0.10 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.49 +0.12 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.93 +0.07 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.37 +0.08 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.82 +0.09 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.27 +0.08 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.21 +0.08 18 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.16 +0.08 16 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.15 +0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.15 +0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.15 +0.15 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.15 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.03 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 +0.03 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.53 +0.04 17 0 0 0
30MAR27 15.00 P 0.68 0.68 0.68 0.73 +0.07 18 2 2 +2
30MAR27 15.50 P 0.00 0.00 0.00 0.95 +0.07 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 +0.08 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 +0.08 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.82 +0.10 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.17 +0.10 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.59 +0.15 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 +0.14 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.43 +0.09 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.86 +0.08 18 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.31 +0.05 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.23 +0.08 18 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.17 +0.07 16 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.15 +0.10 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.15 +0.14 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.15 +0.15 0 0 0 0
TOTAL PUT 156 3,364 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 34.46
30MAR26 20.00 C 0.00 0.00 0.00 14.47 -0.80 187 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.47 -0.80 171 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.47 -0.80 154 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.53 -0.74 202 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 10.47 -0.80 125 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.47 -0.80 111 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.47 -0.80 97 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.47 -0.80 84 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.51 -0.76 106 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.47 -0.80 60 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.47 -0.80 48 0 140 0
30MAR26 31.00 C 0.00 0.00 0.00 3.48 -0.80 48 0 197 0
30MAR26 32.00 C 0.00 0.00 0.00 2.53 -0.79 50 0 196 0
30MAR26 33.00 C 1.78 2.13 1.66 1.66 -0.76 49 188 381 0
30MAR26 34.00 C 1.34 1.34 1.34 0.97 -0.63 49 15 344 -15
30MAR26 35.00 C 0.59 0.74 0.51 0.49 -0.48 49 60 344 0
30MAR26 36.00 C 0.35 0.42 0.23 0.21 -0.35 49 33 297 -18
30MAR26 37.00 C 0.21 0.21 0.14 0.08 -0.19 50 27 377 -27
30MAR26 38.00 C 0.04 0.04 0.04 0.03 -0.09 52 1 652 0
30MAR26 39.00 C 0.04 0.05 0.04 0.01 -0.04 53 4 356 0
30MAR26 40.00 C 0.02 0.02 0.02 0.01 -0.01 62 1 238 0
30MAR26 41.00 C 0.01 0.01 0.01 0.01 0.00 71 2 1,270 -2
30MAR26 42.00 C 0.02 0.02 0.02 0.01 0.00 80 1 229 -1
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 111 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 118 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 125 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 132 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 138 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 154 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 169 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 183 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 196 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 208 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 220 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 243 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 263 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 273 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 11.55 -0.77 63 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.78 -0.54 84 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.55 -0.78 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.82 -0.45 71 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.84 -0.59 65 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.88 -0.52 59 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.97 -0.55 56 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.10 -0.37 53 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 4.30 -0.51 52 0 84 0
29APR26 32.00 C 0.00 0.00 0.00 3.57 -0.48 50 0 237 0
29APR26 33.00 C 2.88 3.20 2.88 2.88 -0.48 49 135 308 +60
29APR26 34.00 C 2.30 2.52 2.29 2.30 -0.45 48 225 272 -51
29APR26 35.00 C 1.85 1.91 1.76 1.81 -0.39 48 285 340 +180
29APR26 36.00 C 1.37 1.44 1.37 1.40 -0.30 47 90 261 +30
29APR26 37.00 C 1.03 1.08 1.03 1.07 -0.28 47 25 223 0
29APR26 38.00 C 0.87 0.87 0.79 0.81 -0.22 47 36 214 -4
29APR26 39.00 C 0.62 0.62 0.62 0.61 -0.17 47 15 299 0
29APR26 40.00 C 0.44 0.44 0.44 0.46 -0.13 48 2 256 0
29APR26 41.00 C 0.37 0.37 0.37 0.34 -0.10 48 13 208 0
29APR26 42.00 C 0.00 0.00 0.00 0.24 -0.09 48 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.17 -0.07 48 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 89 0
29APR26 45.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 11.66 -0.72 57 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.78 -0.58 61 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.84 -0.49 58 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.01 -0.67 60 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.08 -0.46 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.08 -0.52 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.30 -0.49 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.41 -0.51 47 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 4.71 -0.59 47 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.06 -0.55 47 0 261 0
28MAY26 33.00 C 3.47 3.47 3.47 3.51 -0.47 48 6 317 -6
28MAY26 34.00 C 3.24 3.24 2.96 2.97 -0.42 47 45 475 0
28MAY26 35.00 C 2.44 2.56 2.44 2.48 -0.37 47 105 242 +45
28MAY26 36.00 C 2.27 2.27 2.02 2.06 -0.33 47 45 208 +15
28MAY26 37.00 C 1.65 1.74 1.65 1.70 -0.29 47 45 220 +15
28MAY26 38.00 C 1.35 1.39 1.35 1.39 -0.26 46 45 152 +15
28MAY26 39.00 C 1.18 1.18 1.18 1.15 -0.21 47 15 142 +15
28MAY26 40.00 C 0.91 0.91 0.90 0.94 -0.18 47 45 165 +15
28MAY26 41.00 C 0.76 0.76 0.76 0.77 -0.14 47 15 232 +15
28MAY26 42.00 C 0.00 0.00 0.00 0.61 -0.14 47 0 142 0
28MAY26 43.00 C 0.00 0.00 0.00 0.50 -0.10 47 0 56 0
28MAY26 44.00 C 0.00 0.00 0.00 0.39 -0.08 47 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.32 -0.06 48 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.25 -0.07 47 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.16 -0.04 48 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 11.84 -0.57 60 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 10.78 -0.58 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.05 -0.39 58 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 9.01 -0.67 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.21 -0.46 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.44 -0.36 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.66 -0.46 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.76 -0.48 47 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 5.10 -0.57 47 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 4.50 -0.52 47 0 184 0
29JUN26 33.00 C 0.00 0.00 0.00 3.99 -0.54 47 0 236 0
29JUN26 34.00 C 3.55 3.55 3.55 3.48 -0.43 47 15 442 0
29JUN26 35.00 C 3.20 3.20 2.97 3.02 -0.38 47 90 381 +60
29JUN26 36.00 C 2.59 2.59 2.51 2.52 -0.43 45 23 1,002 +7
29JUN26 37.00 C 2.26 2.26 2.16 2.18 -0.37 46 18 190 0
29JUN26 38.00 C 1.95 1.95 1.95 1.92 -0.28 46 15 147 0
29JUN26 39.00 C 0.00 0.00 0.00 1.64 -0.25 46 0 77 0
29JUN26 40.00 C 0.00 0.00 0.00 1.40 -0.22 46 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 1.20 -0.19 47 0 75 0
29JUN26 42.00 C 0.00 0.00 0.00 1.01 -0.18 46 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.86 -0.14 47 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.75 -0.10 47 0 78 0
29JUN26 45.00 C 0.00 0.00 0.00 0.61 -0.09 47 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.51 -0.08 47 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.44 -0.07 47 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.37 -0.07 47 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.31 -0.05 47 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.25 -0.06 47 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 48 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 12.32 -0.32 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.46 -0.31 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.62 -0.35 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.83 -0.39 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.09 -0.27 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.41 -0.34 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.75 -0.32 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.07 -0.36 49 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.28 -0.48 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.87 -0.36 48 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 5.38 -0.31 48 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 4.89 -0.37 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.45 -0.38 47 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 4.04 -0.36 47 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 3.66 -0.34 47 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.32 -0.31 47 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 3.00 -0.30 47 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 2.72 -0.28 47 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.47 -0.25 47 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 2.23 -0.25 47 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 2.02 -0.22 47 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.82 -0.19 47 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.63 -0.18 47 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.48 -0.15 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 -0.15 47 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.19 -0.16 47 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.08 -0.14 47 0 4 0
29SEP26 50.00 C 1.10 1.10 1.10 1.00 -0.08 47 1 35 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.74 -0.08 47 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 0.58 -0.07 47 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.45 -0.05 47 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -0.03 47 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.04 47 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.02 47 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 12.84 -0.44 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.06 -0.34 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.30 -0.34 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.59 -0.34 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.90 -0.32 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.26 -0.26 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.62 -0.27 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.98 -0.29 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.48 -0.22 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.82 -0.39 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 6.39 -0.27 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.88 -0.30 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.51 -0.40 47 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.11 -0.39 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.72 -0.37 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.38 -0.34 47 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 4.05 -0.33 46 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.75 -0.31 47 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 3.47 -0.29 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.21 -0.28 46 0 41 0
30DEC26 43.00 C 0.00 0.00 0.00 3.02 -0.22 47 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.71 -0.19 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.59 -0.14 47 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.33 -0.22 46 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.13 -0.21 46 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.98 -0.22 46 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.83 -0.18 46 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 13.36 -0.43 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.63 -0.43 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.93 -0.42 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.24 -0.39 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.61 -0.33 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.98 -0.27 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.41 -0.24 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.86 -0.21 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.31 -0.28 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.83 -0.33 48 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 7.36 -0.18 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.75 -0.32 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.39 -0.43 47 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 6.00 -0.41 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.63 -0.39 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.28 -0.37 46 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.96 -0.35 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.65 -0.32 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 4.36 -0.31 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.10 -0.29 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.80 -0.33 46 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 3.55 -0.23 46 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 3.33 -0.28 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.12 -0.28 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.94 -0.26 46 0 0 0
TOTAL CALL 1,686 18,886 +349
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 205 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 188 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 172 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 156 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 142 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 105 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 169 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 182 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 53 0 370 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 298 0
30MAR26 33.00 P 0.16 0.20 0.16 0.20 +0.05 50 12 522 +10
30MAR26 34.00 P 0.43 0.47 0.43 0.49 +0.13 48 30 748 -5
30MAR26 35.00 P 0.84 0.90 0.80 1.02 +0.27 49 40 280 +25
30MAR26 36.00 P 1.62 1.67 1.62 1.75 +0.46 50 58 238 -4
30MAR26 37.00 P 2.50 2.58 2.50 2.60 +0.56 48 13 364 0
30MAR26 38.00 P 3.58 3.58 3.50 3.56 +0.71 51 10 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.54 +0.76 0 0 1,227 0
30MAR26 40.00 P 0.00 0.00 0.00 5.54 +0.79 0 0 166 0
30MAR26 41.00 P 0.00 0.00 0.00 6.54 +0.80 0 0 88 0
30MAR26 42.00 P 7.44 7.44 7.44 7.63 +0.89 115 1 66 0
30MAR26 43.00 P 0.00 0.00 0.00 8.64 +0.78 128 0 20 -5
30MAR26 44.00 P 0.00 0.00 0.00 9.64 +0.84 138 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.54 +0.67 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.54 +0.77 0 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 12.63 +0.78 165 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.63 +0.80 173 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.63 +0.81 182 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.54 +0.69 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.13 +0.68 210 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.63 +0.81 228 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.12 +0.78 242 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.62 +0.79 258 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.12 +0.75 273 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.63 +0.79 293 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.12 +0.77 302 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.62 +0.77 315 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.12 +0.76 328 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.62 +0.77 341 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.12 +0.79 353 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29APR26 25.00 P 0.07 0.07 0.07 0.02 0.00 48 5 89 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 167 0
29APR26 28.00 P 0.00 0.00 0.00 0.16 +0.05 48 0 95 0
29APR26 29.00 P 0.32 0.32 0.32 0.27 +0.08 48 20 66 0
29APR26 30.00 P 0.45 0.50 0.45 0.44 +0.12 48 36 137 -19
29APR26 31.00 P 0.00 0.00 0.00 0.66 +0.16 48 0 282 0
29APR26 32.00 P 0.90 0.90 0.90 0.96 +0.22 48 15 280 0
29APR26 33.00 P 1.19 1.30 1.12 1.34 +0.29 49 54 484 -24
29APR26 34.00 P 1.64 1.71 1.50 1.77 +0.34 48 60 368 -26
29APR26 35.00 P 2.14 2.21 1.96 2.27 +0.39 47 102 285 -15
29APR26 36.00 P 2.68 2.85 2.51 2.86 +0.45 47 132 370 +27
29APR26 37.00 P 3.49 3.49 3.48 3.53 +0.51 47 9 198 +9
29APR26 38.00 P 0.00 0.00 0.00 4.16 +0.45 44 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 4.93 +0.47 43 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 5.79 +0.53 42 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 6.66 +0.56 41 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 7.68 +0.54 46 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 8.71 +0.73 52 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 9.69 +0.83 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.57 +0.62 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.54 +0.59 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.63 +0.65 60 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.63 +0.80 64 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.63 +0.65 67 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 27 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 71 0
28MAY26 25.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 47 0
28MAY26 26.00 P 0.00 0.00 0.00 0.22 +0.05 47 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.34 +0.08 47 0 108 0
28MAY26 28.00 P 0.56 0.56 0.56 0.50 +0.11 48 15 135 +15
28MAY26 29.00 P 0.76 0.76 0.76 0.71 +0.14 48 15 159 0
28MAY26 30.00 P 0.00 0.00 0.00 0.97 +0.18 48 0 168 0
28MAY26 31.00 P 1.27 1.27 1.27 1.30 +0.24 48 2 209 +2
28MAY26 32.00 P 0.00 0.00 0.00 1.68 +0.28 48 0 264 0
28MAY26 33.00 P 2.08 2.08 2.08 2.12 +0.33 48 15 280 +15
28MAY26 34.00 P 2.53 2.53 2.53 2.58 +0.34 48 15 287 +15
28MAY26 35.00 P 2.93 3.04 2.93 3.11 +0.38 47 45 168 +2
28MAY26 36.00 P 3.51 3.65 3.51 3.71 +0.46 47 102 167 +27
28MAY26 37.00 P 3.98 4.24 3.98 4.43 +0.58 48 16 66 0
28MAY26 38.00 P 0.00 0.00 0.00 4.95 +0.41 45 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 5.76 +0.51 46 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.56 +0.48 46 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 7.39 +0.50 46 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 8.17 +0.44 44 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 9.10 +0.47 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.08 +0.64 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.10 +0.62 51 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.04 +0.53 52 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.95 +0.50 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.95 +0.51 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 +0.05 47 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.31 +0.07 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.45 +0.09 47 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.62 +0.11 47 0 107 0
29JUN26 28.00 P 0.96 0.96 0.96 0.84 +0.15 47 7 72 0
29JUN26 29.00 P 0.00 0.00 0.00 1.11 +0.19 47 0 79 0
29JUN26 30.00 P 0.00 0.00 0.00 1.42 +0.23 47 0 139 0
29JUN26 31.00 P 0.00 0.00 0.00 1.77 +0.24 47 0 157 0
29JUN26 32.00 P 2.09 2.09 2.06 2.19 +0.29 47 30 322 +30
29JUN26 33.00 P 0.00 0.00 0.00 2.62 +0.30 47 0 654 0
29JUN26 34.00 P 2.91 3.13 2.91 3.13 +0.36 47 43 291 0
29JUN26 35.00 P 3.60 3.60 3.60 3.64 +0.37 46 30 326 +15
29JUN26 36.00 P 4.16 4.16 4.16 4.24 +0.42 46 15 1,146 -15
29JUN26 37.00 P 4.87 4.87 4.87 4.87 +0.45 46 15 158 -15
29JUN26 38.00 P 0.00 0.00 0.00 5.51 +0.47 45 0 188 0
29JUN26 39.00 P 0.00 0.00 0.00 6.22 +0.40 45 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.98 +0.42 45 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 7.70 +0.36 44 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 8.63 +0.50 46 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 9.46 +0.50 46 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 10.30 +0.49 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 11.18 +0.47 45 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 12.11 +0.52 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 13.04 +0.54 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.95 +0.41 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 14.93 +0.46 46 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 15.87 +0.45 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.28 +0.47 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.68 +0.48 41 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 23.30 +0.63 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.77 +0.56 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.12 +0.73 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.73 +0.61 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.12 +0.52 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.70 +0.58 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.12 +0.55 63 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.54 +0.09 47 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 +0.11 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.14 47 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.15 +0.18 47 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 1.44 +0.20 48 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.74 +0.21 48 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 2.11 +0.25 48 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.49 +0.27 48 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 2.89 +0.28 47 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.33 +0.31 47 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 3.79 +0.32 47 0 532 0
29SEP26 34.00 P 4.14 4.14 4.14 4.32 +0.37 47 1 63 +1
29SEP26 35.00 P 0.00 0.00 0.00 4.87 +0.39 47 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 5.45 +0.41 47 0 254 0
29SEP26 37.00 P 6.01 6.01 6.01 6.07 +0.43 46 3 65 -2
29SEP26 38.00 P 6.67 6.67 6.67 6.72 +0.45 46 15 73 +6
29SEP26 39.00 P 0.00 0.00 0.00 7.29 +0.35 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 8.09 +0.40 46 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 8.83 +0.41 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 9.51 +0.35 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 10.31 +0.37 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.18 +0.46 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 11.93 +0.36 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.83 +0.48 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 13.62 +0.45 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.48 +0.38 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.35 +0.39 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.24 +0.26 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.51 +0.38 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.84 +0.34 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.30 +0.47 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.77 +0.53 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.12 +0.67 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.73 +0.61 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.12 +0.52 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.70 +0.58 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 +0.12 47 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 +0.13 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.43 +0.16 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.73 +0.18 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.05 +0.20 47 0 34 0
30DEC26 28.00 P 2.41 2.41 2.41 2.41 +0.22 47 15 80 +15
30DEC26 29.00 P 0.00 0.00 0.00 2.77 +0.23 47 0 33 0
30DEC26 30.00 P 2.94 3.12 2.92 3.17 +0.24 46 9 48 0
30DEC26 31.00 P 0.00 0.00 0.00 3.61 +0.29 46 0 99 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 +0.29 46 0 75 0
30DEC26 33.00 P 0.00 0.00 0.00 4.56 +0.32 46 0 38 0
30DEC26 34.00 P 0.00 0.00 0.00 5.09 +0.35 46 0 45 0
30DEC26 35.00 P 0.00 0.00 0.00 5.64 +0.37 46 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.22 +0.38 45 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 6.84 +0.41 46 0 45 0
30DEC26 38.00 P 7.43 7.43 7.43 7.49 +0.43 45 8 15 -5
30DEC26 39.00 P 0.00 0.00 0.00 8.09 +0.39 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.78 +0.32 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 9.50 +0.30 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.23 +0.30 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.00 +0.33 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.78 +0.34 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.53 +0.30 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.35 +0.33 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.15 +0.32 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.98 +0.33 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.76 +0.27 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.32 +0.12 46 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.59 +0.16 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.87 +0.14 46 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 2.18 +0.14 46 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.56 +0.21 46 0 48 0
30MAR27 28.00 P 2.93 2.93 2.93 2.94 +0.24 46 1 25 +1
30MAR27 29.00 P 0.00 0.00 0.00 3.33 +0.22 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.76 +0.25 46 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 4.21 +0.27 46 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 4.69 +0.30 46 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 5.21 +0.33 45 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.74 +0.34 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 6.30 +0.35 45 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 6.85 +0.33 45 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 7.47 +0.35 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.11 +0.41 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.70 +0.35 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.39 +0.27 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.10 +0.28 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.76 +0.22 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.57 +0.30 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.25 +0.23 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.02 +0.23 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.80 +0.24 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.60 +0.25 43 0 0 0
TOTAL PUT 1,014 19,187 +80
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$ 21.28
30MAR26 14.50 C 0.00 0.00 0.00 6.78 -0.47 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.28 -0.47 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.78 -0.47 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.28 -0.47 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.78 -0.47 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.28 -0.47 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.78 -0.47 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.29 -0.50 69 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 2.79 -0.46 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.29 -0.46 48 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 1.79 -0.46 38 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 1.29 -0.47 28 0 33 0
30MAR26 21.00 C 0.48 0.48 0.45 0.46 -0.40 33 20 412 +20
30MAR26 22.00 C 0.17 0.18 0.09 0.09 -0.22 36 117 339 +85
30MAR26 23.00 C 0.04 0.04 0.04 0.01 -0.06 38 90 374 -90
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 308 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,897 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3,365 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 640 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 158 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 168 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 178 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.35 -0.43 49 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.88 -0.37 51 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.35 -0.44 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.91 -0.40 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.41 -0.42 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.96 -0.41 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.54 -0.38 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.15 -0.35 39 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 1.80 -0.30 39 0 135 0
29APR26 21.00 C 0.00 0.00 0.00 1.18 -0.25 39 0 260 0
29APR26 22.00 C 0.79 0.79 0.75 0.72 -0.18 38 30 480 +30
29APR26 23.00 C 0.38 0.38 0.38 0.42 -0.11 38 2 931 -2
29APR26 24.00 C 0.20 0.22 0.20 0.23 -0.07 39 9 182 +8
29APR26 25.00 C 0.15 0.15 0.15 0.13 -0.03 40 56 442 +56
29APR26 26.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 42 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.35 -0.43 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.89 -0.41 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.42 -0.40 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.98 -0.38 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.58 -0.40 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.16 -0.39 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.78 -0.36 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.42 -0.34 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.08 -0.29 37 0 54 0
28MAY26 21.00 C 1.60 1.60 1.60 1.50 -0.25 37 15 177 0
28MAY26 22.00 C 1.10 1.10 1.00 1.04 -0.22 37 16 198 -14
28MAY26 23.00 C 0.66 0.68 0.66 0.71 -0.16 37 30 546 0
28MAY26 24.00 C 0.53 0.53 0.43 0.48 -0.11 38 25 845 +25
28MAY26 25.00 C 0.00 0.00 0.00 0.31 -0.08 38 0 514 0
28MAY26 26.00 C 0.19 0.19 0.19 0.19 -0.06 37 8 70 0
28MAY26 27.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.86 -0.40 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.37 -0.41 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.89 -0.39 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.41 -0.40 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.95 -0.39 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.49 -0.38 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.03 -0.37 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.59 -0.41 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.20 -0.38 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.82 -0.36 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.48 -0.33 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.17 -0.29 37 0 1 0
29JUN26 21.00 C 1.71 1.71 1.71 1.62 -0.24 37 15 45 +15
29JUN26 22.00 C 0.00 0.00 0.00 1.19 -0.19 37 0 457 0
29JUN26 23.00 C 0.91 0.91 0.91 0.84 -0.16 37 15 286 +15
29JUN26 24.00 C 0.00 0.00 0.00 0.58 -0.12 37 0 1,226 0
29JUN26 25.00 C 0.00 0.00 0.00 0.39 -0.09 37 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 -0.07 37 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.45 -0.39 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.98 -0.41 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.58 -0.35 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.14 -0.38 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.75 -0.42 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.40 -0.40 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.13 -0.31 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.81 -0.31 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.46 -0.35 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.03 -0.23 35 0 0 0
29SEP26 22.00 C 1.73 1.73 1.73 1.61 -0.17 34 15 15 +15
29SEP26 23.00 C 0.00 0.00 0.00 1.29 -0.13 35 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.03 -0.11 35 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.80 -0.11 35 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.64 -0.08 35 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.49 -0.06 35 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.37 -0.06 35 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 -0.04 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.22 -0.03 35 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 0.00 36 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.53 -0.37 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.09 -0.35 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.69 -0.37 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.32 -0.35 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.96 -0.34 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.65 -0.30 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.35 -0.41 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.07 -0.39 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.82 -0.36 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.40 -0.24 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.00 -0.21 33 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 1.67 -0.20 33 0 36 0
30DEC26 24.00 C 0.00 0.00 0.00 1.40 -0.14 34 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.15 -0.16 34 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.96 -0.12 34 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.79 -0.10 34 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 -0.08 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.52 -0.07 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.05 34 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.34 -0.05 34 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 -0.04 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.60 -0.44 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.21 -0.41 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.85 -0.40 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.53 -0.37 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.22 -0.35 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.94 -0.32 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.66 -0.30 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.40 -0.28 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.16 -0.34 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.75 -0.22 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.36 -0.19 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.01 -0.22 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.73 -0.18 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 1.46 -0.15 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.27 -0.12 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.07 -0.11 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.91 -0.09 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.76 -0.07 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.64 -0.04 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.53 -0.05 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 22 0
TOTAL CALL 463 20,178 +163
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 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 54 0 178 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30MAR26 20.00 P 0.04 0.04 0.04 0.02 0.00 37 26 87 -15
30MAR26 21.00 P 0.22 0.28 0.22 0.20 +0.07 36 35 1,188 -15
30MAR26 22.00 P 0.90 0.90 0.90 0.82 +0.27 39 20 453 -20
30MAR26 23.00 P 1.68 1.89 1.68 1.77 +0.41 55 55 748 -38
30MAR26 24.00 P 2.68 2.86 2.68 2.72 +0.39 0 58 651 -38
30MAR26 25.00 P 3.85 3.85 3.85 3.72 +0.46 0 5 94 -127
30MAR26 26.00 P 0.00 0.00 0.00 4.77 +0.46 114 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.76 +0.47 126 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.76 +0.45 141 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.80 +0.49 175 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.76 +0.45 169 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.78 +0.51 194 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.78 +0.49 207 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.82 +0.48 239 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.78 +0.43 231 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.86 +0.56 280 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 14.77 +0.48 248 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 34 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.09 +0.04 40 0 100 0
29APR26 18.50 P 0.00 0.00 0.00 0.14 +0.05 39 0 75 0
29APR26 19.00 P 0.21 0.25 0.21 0.22 +0.08 39 10 42 +10
29APR26 19.50 P 0.36 0.36 0.36 0.34 +0.12 40 1 40 +1
29APR26 20.00 P 0.39 0.51 0.39 0.48 +0.15 40 75 730 +68
29APR26 21.00 P 0.74 0.90 0.72 0.86 +0.21 39 65 834 -5
29APR26 22.00 P 1.42 1.42 1.42 1.40 +0.27 38 15 856 0
29APR26 23.00 P 0.00 0.00 0.00 2.10 +0.32 39 0 501 0
29APR26 24.00 P 2.88 2.88 2.88 2.91 +0.40 39 10 172 0
29APR26 25.00 P 0.00 0.00 0.00 3.80 +0.43 39 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 4.77 +0.46 42 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 5.83 +0.41 55 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 6.79 +0.47 57 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.83 +0.52 67 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.82 +0.50 72 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.78 +0.46 71 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.81 +0.45 80 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.82 +0.46 86 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.81 +0.45 90 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.87 +0.55 102 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.88 +0.56 107 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.15 +0.04 38 0 49 0
28MAY26 18.00 P 0.00 0.00 0.00 0.22 +0.06 38 0 22 0
28MAY26 18.50 P 0.00 0.00 0.00 0.31 +0.08 38 0 45 0
28MAY26 19.00 P 0.00 0.00 0.00 0.43 +0.10 38 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.57 +0.12 38 0 46 0
28MAY26 20.00 P 0.00 0.00 0.00 0.74 +0.15 38 0 303 0
28MAY26 21.00 P 1.09 1.09 1.09 1.17 +0.21 38 25 108 0
28MAY26 22.00 P 1.69 1.69 1.69 1.70 +0.25 38 14 206 -14
28MAY26 23.00 P 2.42 2.42 2.42 2.39 +0.30 38 8 337 0
28MAY26 24.00 P 3.05 3.05 3.05 3.11 +0.35 37 20 736 +20
28MAY26 25.00 P 0.00 0.00 0.00 4.04 +0.45 41 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 4.86 +0.44 39 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 5.94 +0.50 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.93 +0.61 53 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.84 +0.49 52 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.85 +0.53 57 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.88 +0.56 63 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.84 +0.48 64 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.85 +0.49 69 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.91 +0.55 77 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.91 +0.59 80 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.91 +0.59 83 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.27 +0.06 37 0 31 0
29JUN26 17.50 P 0.00 0.00 0.00 0.37 +0.09 37 0 47 0
29JUN26 18.00 P 0.00 0.00 0.00 0.49 +0.10 37 0 202 0
29JUN26 18.50 P 0.00 0.00 0.00 0.63 +0.12 37 0 73 0
29JUN26 19.00 P 0.80 0.80 0.80 0.80 +0.14 37 15 95 +15
29JUN26 19.50 P 0.00 0.00 0.00 0.97 +0.19 36 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 1.18 +0.20 36 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 1.68 +0.24 36 0 123 0
29JUN26 22.00 P 0.00 0.00 0.00 2.29 +0.28 36 0 446 0
29JUN26 23.00 P 2.93 2.93 2.93 3.00 +0.30 36 10 371 +10
29JUN26 24.00 P 0.00 0.00 0.00 3.78 +0.37 36 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.69 +0.47 39 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.57 +0.49 39 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.42 +0.44 36 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.37 +0.46 37 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.32 +0.46 36 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.29 +0.47 35 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.28 +0.39 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.26 +0.39 35 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.34 +0.49 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.38 +0.53 57 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.23 +0.45 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.22 +0.45 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 +0.07 35 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.46 +0.09 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.58 +0.10 35 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.71 +0.11 35 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.87 +0.14 35 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 1.04 +0.14 35 0 35 0
29SEP26 19.00 P 0.00 0.00 0.00 1.25 +0.18 36 0 168 0
29SEP26 19.50 P 0.00 0.00 0.00 1.46 +0.19 36 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.68 +0.19 35 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 2.20 +0.21 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.80 +0.26 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.49 +0.30 36 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 4.25 +0.37 36 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 5.04 +0.38 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 5.87 +0.40 37 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.79 +0.47 39 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.64 +0.38 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.53 +0.41 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.45 +0.41 37 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.42 +0.42 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.45 +0.49 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.34 +0.45 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.38 +0.53 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.30 +0.48 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.36 +0.56 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 +0.06 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 +0.09 34 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 +0.10 34 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.96 +0.13 34 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 1.13 +0.13 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.32 +0.15 34 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.51 +0.14 34 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.73 +0.15 34 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.97 +0.17 34 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.50 +0.22 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.10 +0.25 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.77 +0.28 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.52 +0.33 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.29 +0.37 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.10 +0.38 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.93 +0.31 36 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.81 +0.46 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.77 +0.56 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.67 +0.55 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.58 +0.49 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.52 +0.44 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.47 +0.53 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.42 +0.48 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.30 +0.48 35 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 15.36 +0.52 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 +0.07 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.83 +0.10 33 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 +0.11 33 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.14 +0.14 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 +0.12 33 0 81 0
30MAR27 18.50 P 0.00 0.00 0.00 1.51 +0.14 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.71 +0.14 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.94 +0.16 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.21 +0.20 33 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.73 +0.21 33 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 3.33 +0.24 33 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.98 +0.25 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.78 +0.39 35 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.54 +0.37 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.33 +0.38 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.17 +0.42 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.00 +0.41 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.89 +0.46 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.78 +0.63 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.64 +0.43 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.59 +0.47 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.47 +0.43 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.42 +0.44 36 0 0 0
TOTAL PUT 467 19,520 -148
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$ 87.00
27MAR26 50.00 C 0.00 0.00 0.00 37.00 +0.19 0 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 34.50 +0.19 0 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 32.00 +0.19 0 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 29.50 +0.19 0 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 27.00 +0.19 0 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 24.50 +0.19 0 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 22.00 +0.19 0 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 19.50 +0.19 0 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 17.01 +0.20 149 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 14.51 +0.19 127 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 12.01 +0.18 105 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 9.52 +0.16 95 0 16 0
27MAR26 80.00 C 0.00 0.00 0.00 7.04 +0.10 82 0 88 0
27MAR26 82.50 C 4.81 4.81 4.81 4.54 +0.02 55 8 107 0
27MAR26 85.00 C 2.15 2.15 2.15 2.33 -0.21 57 10 94 0
27MAR26 87.50 C 0.96 1.05 0.53 0.73 -0.33 52 100 124 +9
27MAR26 90.00 C 0.00 0.00 0.00 0.16 -0.20 56 0 210 0
27MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.07 57 0 16 0
27MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 5 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 0.01 - 208 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 49.01 +0.20 0 0 1,021 0
30MAR26 39.00 C 0.00 0.00 0.00 48.01 +0.20 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 47.01 +0.20 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 46.01 +0.20 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 45.01 +0.20 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 44.01 +0.19 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 43.01 +0.19 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 42.01 +0.19 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.01 +0.19 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.01 +0.19 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.01 +0.19 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.01 +0.19 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.01 +0.19 0 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 34.51 +0.19 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 32.02 +0.20 147 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 29.52 +0.20 132 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 27.02 +0.20 117 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 24.52 +0.20 102 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 22.02 +0.17 88 0 81 0
30MAR26 67.50 C 0.00 0.00 0.00 19.52 +0.19 74 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 17.02 +0.18 58 0 327 -5
30MAR26 72.50 C 14.49 14.49 14.20 14.82 +0.47 117 20 380 -16
30MAR26 75.00 C 0.00 0.00 0.00 12.05 +0.16 65 0 425 0
30MAR26 77.50 C 0.00 0.00 0.00 9.59 +0.13 60 0 269 0
30MAR26 80.00 C 0.00 0.00 0.00 7.05 -0.26 39 0 1,892 0
30MAR26 82.50 C 0.00 0.00 0.00 4.88 -0.01 50 0 812 0
30MAR26 85.00 C 2.94 2.94 2.59 2.74 -0.11 42 31 889 -2
30MAR26 87.50 C 1.38 1.50 1.10 1.19 -0.19 38 82 1,276 -50
30MAR26 90.00 C 0.52 0.58 0.33 0.45 -0.17 40 260 2,369 -80
30MAR26 92.50 C 0.14 0.14 0.10 0.14 -0.10 41 70 1,153 +43
30MAR26 95.00 C 0.06 0.06 0.06 0.04 -0.04 43 10 1,025 0
30MAR26 97.50 C 0.02 0.02 0.02 0.01 -0.02 44 1 936 -1
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 381 0
30MAR26 102.50 C 0.05 0.05 0.04 0.01 0.00 61 7 698 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 313 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 769 0
02APR26 50.00 C 0.00 0.00 0.00 37.02 +0.19 0 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 34.53 +0.20 120 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 32.03 +0.20 107 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 29.53 +0.20 92 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 27.03 +0.19 75 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 24.54 +0.20 88 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 22.05 +0.20 84 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 19.56 +0.20 78 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 17.08 +0.19 73 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 14.82 +0.39 88 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 12.19 +0.18 65 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 9.81 +0.16 61 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 7.52 +0.13 57 0 27 0
02APR26 82.50 C 5.34 5.34 5.34 5.27 +0.08 49 15 38 0
02APR26 85.00 C 3.49 3.49 3.15 3.49 +0.01 49 56 77 +29
02APR26 87.50 C 1.95 1.96 1.75 1.90 -0.04 44 34 23 -9
02APR26 90.00 C 0.88 0.91 0.88 0.95 -0.05 43 11 45 0
02APR26 92.50 C 0.46 0.46 0.35 0.42 -0.03 42 4 6 +4
02APR26 95.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 4 0
02APR26 97.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 37.12 +0.15 0 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 34.63 +0.28 55 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 32.14 +0.26 53 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 29.56 +0.16 0 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 27.17 +0.22 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.70 +0.19 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.06 +0.16 0 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 19.66 +0.17 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.30 +0.17 39 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 15.12 +0.17 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.88 +0.16 43 0 10 0
29APR26 77.50 C 10.54 10.54 10.54 10.58 -0.01 40 2 66 0
29APR26 80.00 C 8.66 8.66 8.66 8.54 -0.06 38 15 269 +15
29APR26 82.50 C 6.79 6.79 6.79 6.76 +0.01 38 15 417 +15
29APR26 85.00 C 5.02 5.07 5.02 5.19 +0.12 38 33 297 0
29APR26 87.50 C 3.78 3.78 3.63 3.93 +0.22 38 46 719 +16
29APR26 90.00 C 2.73 2.73 2.65 2.80 +0.15 37 2 1,600 +1
29APR26 92.50 C 1.76 1.86 1.76 1.94 +0.10 37 21 759 +21
29APR26 95.00 C 1.23 1.34 1.21 1.30 +0.04 36 23 993 +3
29APR26 97.50 C 0.85 0.85 0.82 0.86 0.00 36 26 1,256 -15
29APR26 100.00 C 0.57 0.59 0.51 0.54 0.00 36 58 1,430 +31
29APR26 102.50 C 0.40 0.40 0.40 0.32 -0.01 35 15 838 +14
29APR26 105.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 109 0
29APR26 107.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 126 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 945 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 37.22 +0.25 34 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.74 +0.20 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.14 +0.05 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.62 -0.05 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.22 -0.04 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.82 -0.05 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.46 +0.17 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.12 +0.01 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.83 +0.17 40 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 15.68 +0.16 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.57 +0.16 40 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 11.60 +0.17 39 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 9.76 +0.17 39 0 82 0
28MAY26 82.50 C 0.00 0.00 0.00 7.98 +0.09 37 0 398 0
28MAY26 85.00 C 6.50 6.50 6.20 6.46 +0.09 37 33 317 -1
28MAY26 87.50 C 5.19 5.19 4.95 5.26 +0.23 37 75 136 +30
28MAY26 90.00 C 0.00 0.00 0.00 4.17 +0.22 37 0 117 0
28MAY26 92.50 C 3.26 3.26 3.07 3.21 +0.13 36 59 544 +7
28MAY26 95.00 C 0.00 0.00 0.00 2.49 +0.11 37 0 532 0
28MAY26 97.50 C 0.00 0.00 0.00 1.93 +0.08 37 0 470 0
28MAY26 100.00 C 1.42 1.42 1.42 1.44 +0.05 37 10 2,164 0
28MAY26 102.50 C 0.00 0.00 0.00 1.05 +0.04 37 0 710 0
28MAY26 105.00 C 0.86 0.86 0.86 0.76 +0.03 36 15 320 +7
28MAY26 107.50 C 0.70 0.70 0.70 0.54 +0.01 36 15 236 +15
28MAY26 110.00 C 0.00 0.00 0.00 0.38 +0.01 36 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.26 +0.01 36 0 96 0
28MAY26 115.00 C 0.00 0.00 0.00 0.17 0.00 36 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 17 0
28MAY26 120.00 C 0.27 0.27 0.27 0.08 0.00 35 1 139 +1
29JUN26 44.00 C 0.00 0.00 0.00 43.20 +0.20 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 42.20 +0.20 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.20 +0.19 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.21 +0.20 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.22 +0.20 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.22 +0.20 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.23 +0.20 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.75 +0.21 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.14 +0.05 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.62 -0.05 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.22 -0.04 0 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 25.19 +0.30 47 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 22.76 +0.21 44 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.45 +0.34 42 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 18.22 -0.18 41 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 15.96 +0.23 39 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 13.95 +0.23 39 0 1,782 0
29JUN26 77.50 C 0.00 0.00 0.00 12.06 +0.23 38 0 1,630 0
29JUN26 80.00 C 0.00 0.00 0.00 10.30 +0.23 38 0 290 0
29JUN26 82.50 C 8.65 8.65 8.48 8.63 +0.08 37 60 511 +30
29JUN26 85.00 C 7.07 7.15 7.07 7.20 +0.24 36 14 357 0
29JUN26 87.50 C 5.66 5.66 5.66 5.98 +0.22 36 15 319 +15
29JUN26 90.00 C 4.66 4.66 4.66 4.93 +0.21 36 5 1,101 0
29JUN26 92.50 C 3.90 3.95 3.80 4.03 +0.19 36 60 953 +57
29JUN26 95.00 C 0.00 0.00 0.00 3.27 +0.13 36 0 1,908 0
29JUN26 97.50 C 0.00 0.00 0.00 2.64 +0.09 36 0 330 0
29JUN26 100.00 C 2.01 2.05 2.01 2.09 +0.02 36 4 380 +4
29JUN26 102.50 C 0.00 0.00 0.00 1.72 +0.05 37 0 1,320 0
29JUN26 105.00 C 1.35 1.35 1.35 1.36 +0.02 36 10 228 0
29JUN26 107.50 C 0.00 0.00 0.00 1.06 +0.01 36 0 323 0
29JUN26 110.00 C 0.00 0.00 0.00 0.83 0.00 36 0 510 0
29JUN26 112.50 C 0.00 0.00 0.00 0.64 -0.01 36 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.49 -0.01 36 0 103 0
29JUN26 117.50 C 0.00 0.00 0.00 0.38 -0.02 36 0 1 0
29JUN26 120.00 C 0.49 0.49 0.49 0.29 -0.01 36 1 88 +1
29SEP26 46.00 C 0.00 0.00 0.00 41.20 +0.19 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.21 +0.19 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.22 +0.19 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.23 +0.20 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.24 +0.19 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.78 +0.24 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.14 +0.02 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.72 -0.03 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 27.42 +0.16 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.19 +0.19 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.01 +0.01 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.90 +0.20 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.88 +0.22 36 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.95 +0.22 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.38 +0.19 36 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 13.69 +0.18 36 0 154 0
29SEP26 80.00 C 11.99 11.99 11.99 12.16 -0.17 35 1 127 0
29SEP26 82.50 C 0.00 0.00 0.00 10.59 +0.12 35 0 297 0
29SEP26 85.00 C 0.00 0.00 0.00 9.32 +0.26 35 0 582 0
29SEP26 87.50 C 8.00 8.00 8.00 8.10 +0.07 34 9 176 +9
29SEP26 90.00 C 0.00 0.00 0.00 7.10 +0.22 34 0 188 0
29SEP26 92.50 C 6.12 6.12 5.98 6.21 +0.23 34 30 204 +15
29SEP26 95.00 C 5.32 5.32 5.32 5.39 +0.20 34 15 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.69 +0.17 34 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 4.05 +0.14 34 0 100 0
29SEP26 102.50 C 0.00 0.00 0.00 3.52 +0.12 35 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 3.11 +0.15 35 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.70 +0.16 35 0 37 0
29SEP26 110.00 C 0.00 0.00 0.00 2.34 +0.20 35 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 2.04 +0.21 35 0 106 0
29SEP26 115.00 C 0.00 0.00 0.00 1.75 +0.23 36 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.45 +0.15 35 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 1.25 +0.17 35 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 1.05 +0.14 35 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.92 +0.19 35 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.78 +0.17 35 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.66 +0.15 36 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 38.26 +0.23 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.29 +0.24 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.78 +0.24 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.35 +0.19 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.15 +0.20 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.00 +0.27 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.90 +0.02 35 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.88 +0.03 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.92 +0.06 34 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 20.04 +0.23 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.25 +0.24 34 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 16.76 +0.19 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 15.23 +0.19 34 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.75 +0.32 34 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 12.28 +0.13 33 0 630 0
30DEC26 85.00 C 0.00 0.00 0.00 11.02 +0.18 33 0 466 0
30DEC26 87.50 C 0.00 0.00 0.00 9.93 +0.22 33 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 8.84 -0.09 33 0 162 0
30DEC26 92.50 C 8.01 8.01 8.01 7.96 -0.03 33 15 400 +15
30DEC26 95.00 C 0.00 0.00 0.00 7.08 +0.12 33 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 6.39 +0.02 33 0 25 0
30DEC26 100.00 C 0.00 0.00 0.00 5.72 +0.04 33 0 31 0
30DEC26 102.50 C 4.97 4.97 4.97 5.14 +0.15 34 40 62 +16
30DEC26 105.00 C 4.38 4.38 4.38 4.54 +0.07 34 25 71 +25
30DEC26 107.50 C 0.00 0.00 0.00 4.15 +0.11 34 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.69 +0.07 34 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 3.28 +0.07 34 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.89 +0.11 34 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.58 +0.08 34 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.22 -0.15 34 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.94 -0.09 34 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.73 -0.09 34 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.54 -0.09 34 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.34 -0.11 34 0 300 0
30MAR27 50.00 C 0.00 0.00 0.00 37.63 +0.18 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.41 +0.18 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.24 +0.19 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.12 +0.20 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.05 +0.21 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.03 +0.21 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.08 +0.21 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.21 +0.22 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.41 +0.24 34 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 19.69 +0.24 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 18.06 +0.27 33 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.53 +0.27 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.18 +0.13 33 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 13.83 +0.11 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 12.51 +0.13 32 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 11.57 +0.31 33 0 17 0
30MAR27 90.00 C 0.00 0.00 0.00 10.51 +0.26 33 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 9.53 +0.22 33 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 8.67 +0.21 33 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 7.88 +0.21 33 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 7.17 +0.18 33 0 26 0
30MAR27 102.50 C 0.00 0.00 0.00 6.50 +0.15 33 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 5.97 +0.18 33 0 40 0
30MAR27 107.50 C 0.00 0.00 0.00 5.36 +0.09 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.88 +0.13 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.42 +0.15 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 4.04 +0.18 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.69 +0.23 33 0 5 0
TOTAL CALL 1,487 58,514 +269
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 161 0 20 0
27MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 137 0 33 0
27MAR26 75.00 P 0.02 0.03 0.02 0.01 -0.01 114 32 70 +24
27MAR26 77.50 P 0.06 0.06 0.06 0.01 -0.04 91 4 259 -3
27MAR26 80.00 P 0.07 0.09 0.07 0.04 -0.09 84 3 230 -2
27MAR26 82.50 P 0.17 0.18 0.14 0.12 -0.20 73 10 307 +8
27MAR26 85.00 P 0.48 0.53 0.36 0.40 -0.38 62 77 490 +32
27MAR26 87.50 P 1.50 1.50 1.25 1.27 -0.53 55 3 6 +1
27MAR26 90.00 P 0.00 0.00 0.00 3.19 -0.43 59 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 5.52 -0.26 58 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 8.00 -0.21 0 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 10.50 -0.20 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 15.50 -0.47 0 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 18.28 +0.08 229 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 20.77 -0.33 249 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 23.45 -0.15 299 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 25.56 -0.61 228 0 0 0
27MAR26 115.00 P 0.00 0.00 0.00 28.07 -0.31 249 0 0 0
27MAR26 117.50 P 0.00 0.00 0.00 31.06 - 378 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 277 0 1,005 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 269 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 261 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 253 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 246 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 238 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 231 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 224 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 217 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 210 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 203 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 197 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 190 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 174 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 159 0 429 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 145 0 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 896 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 502 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,022 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 1,197 0
30MAR26 72.50 P 0.04 0.04 0.04 0.02 -0.01 74 10 886 -10
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.04 65 0 2,020 0
30MAR26 77.50 P 0.11 0.11 0.10 0.07 -0.06 60 19 1,320 +1
30MAR26 80.00 P 0.19 0.23 0.19 0.16 -0.12 55 92 1,866 -31
30MAR26 82.50 P 0.39 0.50 0.37 0.36 -0.18 50 162 716 -66
30MAR26 85.00 P 1.01 1.03 0.76 0.83 -0.26 45 119 893 +24
30MAR26 87.50 P 1.92 1.92 1.92 1.75 -0.40 41 2 376 +2
30MAR26 90.00 P 0.00 0.00 0.00 3.41 -0.51 39 0 283 0
30MAR26 92.50 P 0.00 0.00 0.00 5.62 -0.30 41 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 8.02 -0.24 42 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 10.50 -0.21 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.50 -0.48 0 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 18.28 -0.17 115 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 20.77 -0.33 126 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 23.45 -0.20 151 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 25.77 -0.40 146 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 28.23 -0.25 151 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 31.06 +0.10 190 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 33.29 -0.29 176 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 109 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
02APR26 67.50 P 0.00 0.00 0.00 0.03 0.00 79 0 80 0
02APR26 70.00 P 0.00 0.00 0.00 0.05 0.00 74 0 33 0
02APR26 72.50 P 0.00 0.00 0.00 0.09 0.00 70 0 257 0
02APR26 75.00 P 0.20 0.20 0.20 0.16 -0.01 66 1 42 +1
02APR26 77.50 P 0.00 0.00 0.00 0.28 -0.03 61 0 38 0
02APR26 80.00 P 0.49 0.49 0.45 0.48 -0.07 56 12 23 +3
02APR26 82.50 P 0.78 0.88 0.78 0.85 -0.08 53 87 430 +62
02APR26 85.00 P 1.42 1.53 1.41 1.45 -0.16 48 33 45 +33
02APR26 87.50 P 2.50 2.67 2.50 2.40 -0.28 44 17 17 +10
02APR26 90.00 P 0.00 0.00 0.00 3.93 -0.17 43 0 13 0
02APR26 92.50 P 0.00 0.00 0.00 5.89 -0.23 43 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 8.13 -0.21 42 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 10.53 -0.20 42 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 15.50 -0.48 0 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 18.41 -0.13 95 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 20.91 -0.19 104 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 23.45 -0.20 115 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 25.77 -0.40 111 0 0 0
02APR26 115.00 P 0.00 0.00 0.00 28.23 -0.32 115 0 0 0
02APR26 117.50 P 0.00 0.00 0.00 31.06 - 144 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 0.00 53 0 3 0
29APR26 60.00 P 0.14 0.14 0.14 0.03 -0.01 51 15 368 0
29APR26 62.50 P 0.19 0.23 0.19 0.05 -0.02 49 19 124 0
29APR26 65.00 P 0.24 0.24 0.24 0.10 -0.01 48 2 310 -2
29APR26 67.50 P 0.00 0.00 0.00 0.17 -0.02 47 0 353 0
29APR26 70.00 P 0.44 0.50 0.44 0.28 -0.03 46 19 744 -15
29APR26 72.50 P 0.55 0.67 0.55 0.46 -0.03 45 31 797 0
29APR26 75.00 P 0.81 0.91 0.81 0.72 -0.04 44 11 678 +5
29APR26 77.50 P 1.10 1.22 1.10 1.10 -0.04 43 15 511 +10
29APR26 80.00 P 1.41 1.73 1.41 1.62 -0.02 42 120 1,298 +49
29APR26 82.50 P 2.04 2.26 2.04 2.27 -0.01 40 4 1,096 -2
29APR26 85.00 P 2.94 3.23 2.94 3.12 -0.06 39 68 1,126 +54
29APR26 87.50 P 4.10 4.49 4.09 4.22 -0.09 38 84 609 +84
29APR26 90.00 P 5.72 5.72 5.72 5.65 -0.09 37 15 392 +15
29APR26 92.50 P 0.00 0.00 0.00 7.33 -0.12 37 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 9.13 -0.15 36 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 11.17 -0.19 36 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.36 -0.21 35 0 23 0
29APR26 102.50 P 0.00 0.00 0.00 15.67 -0.31 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.43 -0.11 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.91 -0.19 50 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.45 -0.20 55 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.91 -0.26 57 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.41 -0.14 61 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.06 +0.10 68 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.41 -0.17 68 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 0.00 46 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 0.00 45 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 28 0
28MAY26 60.00 P 0.40 0.40 0.37 0.12 -0.02 43 4 89 0
28MAY26 62.50 P 0.00 0.00 0.00 0.21 -0.02 43 0 125 0
28MAY26 65.00 P 0.58 0.62 0.58 0.34 -0.02 43 3 226 0
28MAY26 67.50 P 0.79 0.79 0.79 0.53 -0.03 42 15 134 +15
28MAY26 70.00 P 0.00 0.00 0.00 0.79 -0.04 41 0 402 0
28MAY26 72.50 P 1.38 1.38 1.38 1.15 -0.04 41 45 337 +21
28MAY26 75.00 P 1.70 1.82 1.70 1.62 -0.05 40 34 455 +33
28MAY26 77.50 P 2.29 2.40 2.29 2.23 -0.05 40 71 592 +61
28MAY26 80.00 P 2.88 3.03 2.88 2.97 +0.01 39 2 315 +1
28MAY26 82.50 P 0.00 0.00 0.00 3.83 -0.04 38 0 622 0
28MAY26 85.00 P 5.07 5.07 4.93 4.92 -0.02 38 30 610 +30
28MAY26 87.50 P 6.23 6.40 6.22 6.18 -0.09 37 56 675 +41
28MAY26 90.00 P 0.00 0.00 0.00 7.68 -0.09 37 0 434 0
28MAY26 92.50 P 0.00 0.00 0.00 9.36 -0.08 37 0 130 0
28MAY26 95.00 P 0.00 0.00 0.00 11.17 -0.11 37 0 109 0
28MAY26 97.50 P 0.00 0.00 0.00 13.12 -0.13 36 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 15.18 -0.35 36 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 17.78 -0.11 41 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 20.06 -0.12 42 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 22.40 -0.12 44 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 24.79 -0.13 45 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.20 -0.14 47 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.63 -0.13 49 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.08 -0.14 51 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.54 +0.17 53 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 45 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 0.00 42 0 14 0
29JUN26 48.00 P 0.19 0.19 0.19 0.02 0.00 44 1 95 +1
29JUN26 49.00 P 0.00 0.00 0.00 0.03 0.00 44 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 0.00 44 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 2,390 0
29JUN26 57.50 P 0.45 0.45 0.45 0.19 +0.02 42 10 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.29 +0.01 42 0 489 0
29JUN26 62.50 P 0.70 0.70 0.70 0.45 +0.02 41 1 442 0
29JUN26 65.00 P 0.00 0.00 0.00 0.66 +0.03 41 0 1,772 0
29JUN26 67.50 P 0.00 0.00 0.00 0.94 +0.03 40 0 696 0
29JUN26 70.00 P 0.00 0.00 0.00 1.31 +0.04 40 0 2,592 0
29JUN26 72.50 P 1.80 1.90 1.80 1.78 +0.04 40 94 2,575 +4
29JUN26 75.00 P 2.42 2.42 2.40 2.36 +0.03 39 31 2,224 +30
29JUN26 77.50 P 3.00 3.05 3.00 3.02 +0.02 38 32 1,243 +30
29JUN26 80.00 P 3.85 3.85 3.85 3.80 +0.03 37 2,270 3,214 +2,255
29JUN26 82.50 P 4.46 4.68 4.46 4.75 +0.01 37 45 807 +25
29JUN26 85.00 P 5.73 6.06 5.73 5.88 0.00 37 54 802 +54
29JUN26 87.50 P 0.00 0.00 0.00 7.16 -0.02 36 0 741 0
29JUN26 90.00 P 8.70 8.70 8.70 8.70 -0.04 36 5 468 -5
29JUN26 92.50 P 0.00 0.00 0.00 10.29 -0.07 36 0 277 0
29JUN26 95.00 P 0.00 0.00 0.00 12.07 -0.08 36 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 13.96 -0.12 36 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 16.00 -0.08 37 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 18.34 -0.08 39 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.53 -0.09 39 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.78 -0.10 40 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.09 -0.10 41 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.43 -0.11 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.81 -0.12 43 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.21 -0.13 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.63 -0.12 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 146 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 78 0
29SEP26 52.50 P 0.70 0.70 0.67 0.27 +0.02 39 60 291 +49
29SEP26 55.00 P 0.00 0.00 0.00 0.40 +0.03 38 0 136 0
29SEP26 57.50 P 0.00 0.00 0.00 0.57 +0.02 38 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.83 +0.03 38 0 110 0
29SEP26 62.50 P 0.00 0.00 0.00 1.13 +0.03 38 0 188 0
29SEP26 65.00 P 0.00 0.00 0.00 1.49 +0.02 38 0 314 0
29SEP26 67.50 P 0.00 0.00 0.00 1.97 +0.03 37 0 844 0
29SEP26 70.00 P 2.68 2.73 2.68 2.51 +0.02 37 74 464 +73
29SEP26 72.50 P 3.32 3.32 3.32 3.15 +0.02 37 6 345 +6
29SEP26 75.00 P 3.93 4.03 3.93 3.91 +0.02 37 14 216 +13
29SEP26 77.50 P 4.86 4.86 4.86 4.73 +0.02 36 5 302 0
29SEP26 80.00 P 5.82 5.82 5.82 5.66 +0.01 36 2,257 3,075 +2,255
29SEP26 82.50 P 6.89 6.89 6.89 6.70 -0.02 35 4 514 +4
29SEP26 85.00 P 0.00 0.00 0.00 7.85 -0.07 35 0 515 0
29SEP26 87.50 P 0.00 0.00 0.00 9.22 -0.03 35 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.66 -0.05 35 0 75 0
29SEP26 92.50 P 12.19 12.19 12.19 12.19 -0.14 35 15 45 +15
29SEP26 95.00 P 0.00 0.00 0.00 14.16 +0.02 36 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.95 +0.10 36 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.85 0.00 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.82 -0.01 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.84 -0.03 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.93 -0.04 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.07 -0.06 37 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.27 -0.06 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.50 -0.08 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.77 -0.10 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.08 -0.11 38 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.44 -0.09 39 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.79 -0.11 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.17 -0.12 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.57 -0.13 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.28 +0.01 36 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 +0.01 36 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 +0.01 36 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.69 +0.03 36 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.96 +0.04 36 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 1.28 +0.01 35 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.66 +0.01 35 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.16 +0.02 35 0 99 0
30DEC26 67.50 P 0.00 0.00 0.00 2.70 +0.01 35 0 212 0
30DEC26 70.00 P 3.46 3.53 3.46 3.36 +0.01 35 24 170 +24
30DEC26 72.50 P 4.15 4.24 4.15 4.11 0.00 35 11 181 +9
30DEC26 75.00 P 5.04 5.04 5.04 4.94 +0.08 35 2 179 0
30DEC26 77.50 P 5.94 5.94 5.94 5.79 -0.03 34 5 132 +5
30DEC26 80.00 P 6.95 6.95 6.95 6.77 -0.06 34 5 983 +5
30DEC26 82.50 P 7.79 8.02 7.79 7.88 -0.06 34 47 589 +47
30DEC26 85.00 P 0.00 0.00 0.00 9.10 -0.09 34 0 479 0
30DEC26 87.50 P 10.27 10.27 10.21 10.43 -0.11 33 21 34 -18
30DEC26 90.00 P 0.00 0.00 0.00 11.93 +0.15 34 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 13.45 -0.04 34 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.12 -0.05 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.03 +0.08 34 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 18.89 +0.02 35 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.78 0.00 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.75 0.00 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.77 -0.02 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.83 -0.04 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.95 -0.05 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.11 -0.05 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.31 -0.06 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.51 -0.11 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.81 -0.08 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.11 -0.09 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.44 -0.15 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.79 -0.11 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.49 -0.03 34 0 28 0
30MAR27 52.50 P 0.00 0.00 0.00 0.68 -0.03 34 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.95 -0.03 34 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.26 -0.09 34 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.69 -0.04 34 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.18 -0.04 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.71 -0.04 34 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.38 -0.04 34 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 4.08 -0.04 34 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 4.93 0.00 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.78 0.00 34 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 6.71 -0.01 33 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 7.75 -0.03 33 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 8.84 -0.07 33 0 501 0
30MAR27 85.00 P 9.98 9.98 9.98 10.13 -0.05 33 1 550 0
30MAR27 87.50 P 0.00 0.00 0.00 11.48 -0.03 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.92 -0.06 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.54 +0.11 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.03 -0.08 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.94 +0.03 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.74 +0.02 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.59 +0.16 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.53 +0.12 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.50 -0.06 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.51 -0.03 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.58 -0.04 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.68 -0.05 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.83 -0.05 34 0 0 0
TOTAL PUT 6,440 70,828 +5,370
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 4.77
30MAR26 3.30 C 0.00 0.00 0.00 1.49 -0.21 215 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.39 -0.21 200 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.29 -0.21 186 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.20 -0.20 189 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.10 -0.20 175 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.00 -0.20 160 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.89 -0.21 131 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.80 -0.20 132 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 -0.21 105 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.59 -0.21 92 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.50 -0.21 89 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.41 -0.19 83 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.32 -0.19 75 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.25 -0.18 76 0 30 0
30MAR26 4.70 C 0.00 0.00 0.00 0.18 -0.16 71 0 45 0
30MAR26 4.80 C 0.12 0.12 0.12 0.13 -0.14 72 29 73 +29
30MAR26 4.90 C 0.09 0.09 0.09 0.09 -0.11 72 7 40 +3
30MAR26 5.00 C 0.07 0.07 0.07 0.06 -0.09 72 4 165 +4
30MAR26 5.25 C 0.02 0.02 0.02 0.02 -0.04 73 60 280 +60
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 83 0 269 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 116 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 122 0 69 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 186 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 155 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 170 0 266 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 184 0 880 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 198 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 211 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 224 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 235 0 233 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 247 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 258 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 268 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 278 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 288 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 298 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.13 -0.19 70 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.04 -0.18 68 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.94 -0.19 62 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.86 -0.18 63 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.77 -0.18 59 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.69 -0.17 58 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.62 -0.16 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.54 -0.15 56 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.48 -0.14 56 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.42 -0.12 56 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.36 -0.12 55 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.31 -0.12 54 0 120 0
29APR26 4.90 C 0.00 0.00 0.00 0.27 -0.10 55 0 38 0
29APR26 5.00 C 0.27 0.27 0.22 0.23 -0.09 55 23 155 +6
29APR26 5.25 C 0.18 0.18 0.14 0.14 -0.08 52 9 166 +9
29APR26 5.50 C 0.11 0.11 0.11 0.09 -0.06 53 5 178 +5
29APR26 5.75 C 0.00 0.00 0.00 0.06 -0.03 54 0 169 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 165 0
29APR26 6.25 C 0.03 0.03 0.03 0.02 -0.02 54 10 75 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 80 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.17 -0.19 60 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.08 -0.19 58 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.99 -0.19 55 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.91 -0.18 55 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.84 -0.14 55 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.76 -0.16 53 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.69 -0.14 53 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.62 -0.13 52 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.55 -0.14 50 0 75 0
28MAY26 4.60 C 0.00 0.00 0.00 0.50 -0.12 51 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 -0.11 51 0 60 0
28MAY26 4.80 C 0.40 0.40 0.40 0.40 -0.11 51 1 32 +1
28MAY26 4.90 C 0.00 0.00 0.00 0.35 -0.11 50 0 57 0
28MAY26 5.00 C 0.30 0.30 0.30 0.31 -0.10 50 50 189 +14
28MAY26 5.25 C 0.00 0.00 0.00 0.22 -0.09 49 0 481 0
28MAY26 5.50 C 0.15 0.15 0.15 0.16 -0.07 49 5 28 +5
28MAY26 5.75 C 0.00 0.00 0.00 0.11 -0.05 49 0 31 0
28MAY26 6.00 C 0.09 0.09 0.08 0.08 -0.04 50 20 142 +20
28MAY26 6.25 C 0.00 0.00 0.00 0.06 -0.02 51 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 -0.02 52 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.20 -0.17 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.11 -0.18 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.03 -0.17 51 0 0 0
29JUN26 4.00 C 0.95 0.95 0.95 0.95 -0.16 49 30 0 -30
29JUN26 4.10 C 0.00 0.00 0.00 0.88 -0.18 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 -0.15 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 -0.14 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.69 -0.14 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.15 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 -0.11 49 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 -0.13 47 0 208 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 -0.11 48 0 75 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.11 47 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 -0.11 47 0 13 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 -0.09 47 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.22 -0.08 47 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.07 46 0 200 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.05 46 0 28 0
29JUN26 6.25 C 0.09 0.09 0.09 0.09 -0.04 47 10 30 +5
29JUN26 6.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.01 49 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 1.30 -0.19 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.23 -0.17 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 -0.18 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.08 -0.18 46 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.02 -0.15 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 -0.17 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 -0.17 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 -0.16 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 -0.15 45 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 -0.13 45 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 -0.11 45 0 15 0
29SEP26 4.80 C 0.62 0.62 0.62 0.62 -0.14 44 8 8 +8
29SEP26 4.90 C 0.63 0.63 0.63 0.58 -0.12 44 15 15 +15
29SEP26 5.00 C 0.54 0.54 0.54 0.53 -0.12 44 8 8 +8
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.10 44 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.09 43 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.08 43 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.07 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.06 44 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.04 44 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.05 43 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.03 44 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.39 -0.19 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.32 -0.19 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.25 -0.18 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.19 -0.17 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.12 -0.17 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.06 -0.16 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 -0.15 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 -0.15 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 -0.14 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.13 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.14 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.14 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.13 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 -0.13 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 -0.12 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 -0.10 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 -0.09 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.08 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.07 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.06 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.06 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.05 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.03 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.03 42 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.47 -0.18 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.40 -0.19 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.34 -0.18 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.28 -0.17 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.22 -0.17 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.16 -0.17 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.11 -0.16 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.05 -0.15 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 -0.15 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.95 -0.15 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.91 -0.14 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.86 -0.13 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.82 -0.13 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.78 -0.13 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.68 -0.11 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.59 -0.12 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 -0.11 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.10 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.40 -0.07 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.07 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.07 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.06 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
TOTAL CALL 294 16,332 +162
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 152 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 214 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 532 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 80 0 60 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.02 76 0 118 0
30MAR26 4.50 P 0.04 0.04 0.04 0.04 +0.02 69 15 106 0
30MAR26 4.60 P 0.07 0.07 0.07 0.07 +0.04 71 15 55 -15
30MAR26 4.70 P 0.06 0.10 0.06 0.10 +0.05 67 31 537 +2
30MAR26 4.80 P 0.13 0.15 0.13 0.15 +0.07 67 4 321 +2
30MAR26 4.90 P 0.00 0.00 0.00 0.21 +0.10 67 0 610 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 +0.12 66 0 738 0
30MAR26 5.25 P 0.00 0.00 0.00 0.50 +0.18 75 0 746 0
30MAR26 5.50 P 0.00 0.00 0.00 0.73 +0.22 0 0 727 0
30MAR26 5.75 P 0.86 0.86 0.86 0.98 +0.20 0 10 575 -8
30MAR26 6.00 P 0.00 0.00 0.00 1.23 +0.20 0 0 429 -9
30MAR26 6.25 P 0.00 0.00 0.00 1.48 +0.20 0 0 207 0
30MAR26 6.50 P 0.00 0.00 0.00 1.73 +0.19 0 0 184 0
30MAR26 6.75 P 0.00 0.00 0.00 1.98 +0.20 0 0 230 0
30MAR26 7.00 P 0.00 0.00 0.00 2.23 +0.19 0 0 181 0
30MAR26 7.25 P 0.00 0.00 0.00 2.48 +0.21 0 0 78 0
30MAR26 7.50 P 0.00 0.00 0.00 2.73 +0.21 0 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.98 +0.20 0 0 55 0
30MAR26 8.00 P 0.00 0.00 0.00 3.23 +0.19 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.48 +0.20 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.73 +0.21 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.98 +0.20 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.23 +0.21 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.73 +0.23 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.98 +0.23 0 0 0 0
29APR26 3.70 P 0.02 0.02 0.02 0.02 +0.01 55 1 18 +1
29APR26 3.80 P 0.00 0.00 0.00 0.03 +0.02 55 0 7 0
29APR26 3.90 P 0.03 0.03 0.03 0.04 +0.02 55 1 1 +1
29APR26 4.00 P 0.00 0.00 0.00 0.06 +0.03 57 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 +0.03 54 0 128 0
29APR26 4.20 P 0.00 0.00 0.00 0.10 +0.04 56 0 145 0
29APR26 4.30 P 0.00 0.00 0.00 0.12 +0.04 54 0 220 0
29APR26 4.40 P 0.00 0.00 0.00 0.15 +0.05 54 0 348 0
29APR26 4.50 P 0.00 0.00 0.00 0.19 +0.07 54 0 97 0
29APR26 4.60 P 0.00 0.00 0.00 0.23 +0.08 54 0 89 0
29APR26 4.70 P 0.00 0.00 0.00 0.27 +0.08 53 0 175 0
29APR26 4.80 P 0.30 0.30 0.30 0.32 +0.09 53 4 59 +4
29APR26 4.90 P 0.00 0.00 0.00 0.37 +0.09 52 0 195 0
29APR26 5.00 P 0.43 0.43 0.43 0.43 +0.10 51 5 201 +3
29APR26 5.25 P 0.51 0.51 0.51 0.60 +0.13 51 10 116 +10
29APR26 5.50 P 0.00 0.00 0.00 0.79 +0.16 48 0 143 0
29APR26 5.75 P 0.00 0.00 0.00 1.01 +0.16 48 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 1.23 +0.16 0 0 115 0
29APR26 6.25 P 0.00 0.00 0.00 1.48 +0.18 0 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.73 +0.19 0 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.98 +0.20 0 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 2.23 +0.19 0 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 2.48 +0.21 0 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 2.73 +0.21 0 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.98 +0.20 0 0 34 0
29APR26 8.00 P 3.15 3.15 3.15 3.23 +0.19 0 100 100 +100
29APR26 8.25 P 0.00 0.00 0.00 3.48 +0.20 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.74 +0.22 97 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.98 +0.20 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.23 +0.21 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.73 +0.21 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.98 +0.21 0 0 0 0
28MAY26 3.70 P 0.06 0.06 0.06 0.05 +0.02 51 1 51 +1
28MAY26 3.80 P 0.00 0.00 0.00 0.07 +0.03 52 0 34 0
28MAY26 3.90 P 0.07 0.08 0.07 0.08 +0.03 50 350 350 +350
28MAY26 4.00 P 0.00 0.00 0.00 0.10 +0.03 50 0 7 0
28MAY26 4.10 P 0.13 0.13 0.13 0.13 +0.05 51 20 245 +13
28MAY26 4.20 P 0.00 0.00 0.00 0.16 +0.05 52 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.19 +0.06 51 0 319 0
28MAY26 4.40 P 0.00 0.00 0.00 0.22 +0.06 50 0 75 0
28MAY26 4.50 P 0.00 0.00 0.00 0.26 +0.07 50 0 35 0
28MAY26 4.60 P 0.00 0.00 0.00 0.30 +0.08 50 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.35 +0.08 50 0 21 0
28MAY26 4.80 P 0.00 0.00 0.00 0.40 +0.09 49 0 54 0
28MAY26 4.90 P 0.00 0.00 0.00 0.45 +0.09 48 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.51 +0.10 49 0 200 0
28MAY26 5.25 P 0.00 0.00 0.00 0.67 +0.12 47 0 145 0
28MAY26 5.50 P 0.00 0.00 0.00 0.85 +0.15 46 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 1.06 +0.15 47 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.27 +0.15 45 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.50 +0.18 45 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.74 +0.20 45 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.99 +0.21 50 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.23 +0.18 0 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.48 +0.19 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.73 +0.21 0 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.98 +0.20 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.23 +0.19 0 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 3.48 +0.20 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.74 +0.21 75 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.98 +0.20 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.73 +0.21 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.98 +0.21 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.03 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.04 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.05 49 0 253 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.04 48 0 72 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.06 49 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.06 48 0 161 0
29JUN26 4.40 P 0.00 0.00 0.00 0.28 +0.07 48 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.32 +0.07 48 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 +0.07 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 +0.08 47 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 +0.08 47 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 +0.09 46 0 125 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 +0.09 45 0 95 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 +0.11 45 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 +0.14 46 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 1.10 +0.15 45 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.31 +0.16 45 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.53 +0.15 45 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.75 +0.15 42 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.99 +0.18 42 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 +0.18 0 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.49 +0.20 49 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.73 +0.20 0 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.98 +0.20 0 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 +0.19 0 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 3.48 +0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.74 +0.21 64 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.98 +0.20 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.73 +0.21 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.98 +0.21 0 0 0 0
29SEP26 3.70 P 0.13 0.13 0.13 0.15 +0.03 44 200 350 +200
29SEP26 3.80 P 0.17 0.17 0.17 0.18 +0.04 44 100 100 +100
29SEP26 3.90 P 0.00 0.00 0.00 0.21 +0.05 45 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 +0.05 44 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 +0.05 44 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 +0.06 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 +0.06 44 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.06 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.06 44 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.07 44 0 232 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 +0.06 43 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 +0.08 43 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 +0.08 43 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 +0.09 43 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 +0.10 42 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 +0.11 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.20 +0.10 42 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 +0.14 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.58 +0.11 40 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.82 +0.15 42 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 +0.17 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 +0.15 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.49 +0.17 38 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.73 +0.18 0 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 +0.20 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 +0.19 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 +0.20 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.74 +0.21 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.98 +0.20 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.73 +0.21 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.98 +0.21 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 +0.04 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.04 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.04 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.05 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.05 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.06 42 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 +0.06 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.06 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.07 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 +0.08 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 +0.08 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.09 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.11 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.12 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 +0.12 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.67 +0.14 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.87 +0.13 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.09 +0.15 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.30 +0.15 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.53 +0.17 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.75 +0.17 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 +0.18 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.25 +0.20 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 +0.21 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.74 +0.21 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.98 +0.20 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.73 +0.21 0 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.98 +0.21 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 +0.05 42 0 2 0
30MAR27 3.90 P 0.27 0.27 0.27 0.35 +0.06 42 9 9 +9
30MAR27 4.00 P 0.00 0.00 0.00 0.38 +0.05 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 +0.06 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 +0.05 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 +0.06 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 +0.06 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 +0.05 40 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.06 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 +0.06 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 +0.07 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 +0.08 40 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 +0.09 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 +0.12 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 +0.11 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 +0.11 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 +0.11 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.92 +0.13 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 +0.13 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.33 +0.13 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.55 +0.15 38 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 +0.15 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.02 +0.16 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.25 +0.17 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.49 +0.18 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.75 +0.20 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.99 +0.21 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.48 +0.20 0 0 0 0
TOTAL PUT 876 22,214 +764
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$ 123.70
30MAR26 72.50 C 0.00 0.00 0.00 51.22 +1.89 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.72 +1.89 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 46.22 +1.89 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 43.72 +1.89 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 41.22 +1.89 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 38.72 +1.89 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 36.22 +1.89 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 33.73 +1.90 101 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 31.23 +1.90 92 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 28.73 +1.89 83 0 60 0
30MAR26 97.50 C 0.00 0.00 0.00 26.23 +1.88 73 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 23.73 +1.86 64 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 21.25 +1.83 73 0 96 0
30MAR26 105.00 C 0.00 0.00 0.00 18.78 +1.77 73 0 74 0
30MAR26 107.50 C 0.00 0.00 0.00 16.34 +1.67 72 0 219 0
30MAR26 110.00 C 0.00 0.00 0.00 13.96 +1.53 72 0 82 0
30MAR26 112.50 C 0.00 0.00 0.00 11.68 +1.36 72 0 61 0
30MAR26 115.00 C 0.00 0.00 0.00 9.54 +1.15 72 0 324 0
30MAR26 117.50 C 9.10 11.80 7.35 7.36 +0.62 66 13 252 -12
30MAR26 120.00 C 7.99 8.60 5.51 5.68 +0.36 68 6 215 -2
30MAR26 122.50 C 8.00 8.00 4.18 4.25 +0.32 70 18 128 -7
30MAR26 125.00 C 5.05 5.05 3.02 3.20 +0.24 73 38 134 +11
30MAR26 127.50 C 4.80 4.80 2.50 2.28 +0.16 73 30 22 -18
30MAR26 130.00 C 3.41 3.90 1.54 1.54 +0.06 73 32 577 +7
30MAR26 132.50 C 2.58 2.61 1.43 1.00 0.00 73 36 114 +17
30MAR26 135.00 C 1.76 2.25 0.81 0.63 -0.03 73 31 89 +12
30MAR26 137.50 C 1.50 1.50 1.10 0.38 -0.05 72 6 35 0
30MAR26 140.00 C 0.00 0.00 0.00 0.22 -0.05 72 0 12 0
30MAR26 142.50 C 0.00 0.00 0.00 0.13 -0.03 73 0 0 0
30MAR26 145.00 C 0.50 0.50 0.40 0.07 -0.03 72 12 8 -5
29APR26 72.50 C 0.00 0.00 0.00 51.38 +1.89 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.90 +1.89 61 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 46.42 +1.89 61 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.94 +1.87 59 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 41.48 +1.86 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 39.04 +1.85 60 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 36.62 +1.84 60 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 34.23 +1.81 60 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.88 +1.78 60 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 29.57 +1.74 60 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 27.32 +1.70 59 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 25.14 +1.65 60 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 23.04 +1.60 60 0 23 0
29APR26 105.00 C 23.13 23.13 23.13 21.01 +1.53 60 10 25 -3
29APR26 107.50 C 0.00 0.00 0.00 19.09 +1.47 60 0 21 0
29APR26 110.00 C 21.00 21.00 21.00 17.26 +1.39 60 1 48 0
29APR26 112.50 C 0.00 0.00 0.00 15.53 +1.30 60 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 13.92 +1.23 60 0 77 0
29APR26 117.50 C 15.68 15.68 15.68 12.41 +1.14 60 1 52 0
29APR26 120.00 C 0.00 0.00 0.00 10.89 +0.78 59 0 141 0
29APR26 122.50 C 12.50 12.50 9.39 9.70 +0.87 59 4 1,032 0
29APR26 125.00 C 8.40 8.40 8.40 8.59 +0.79 60 1 40 +1
29APR26 127.50 C 9.80 9.80 8.66 7.59 +0.72 60 22 56 +3
29APR26 130.00 C 8.40 9.15 6.78 6.70 +0.69 60 16 260 +1
29APR26 132.50 C 7.50 7.50 6.08 5.88 +0.68 61 6 89 +1
29APR26 135.00 C 6.80 7.30 6.80 5.09 +0.60 61 16 247 +16
29APR26 137.50 C 6.47 6.47 4.80 4.39 +0.54 61 16 54 +15
29APR26 140.00 C 5.27 6.00 3.90 3.77 +0.47 60 18 50 +15
29APR26 142.50 C 5.08 5.08 3.49 3.23 +0.42 60 17 19 +12
29APR26 145.00 C 4.29 4.29 3.09 2.75 +0.36 60 8 127 -2
28MAY26 72.50 C 0.00 0.00 0.00 51.63 +1.87 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 49.19 +1.86 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 46.78 +1.85 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 44.39 +1.84 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 42.03 +1.82 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.70 +1.79 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.42 +1.76 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.19 +1.73 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.01 +1.70 58 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 30.90 +1.66 58 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 28.85 +1.62 58 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 26.87 +1.57 58 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 24.96 +1.51 58 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 23.14 +1.46 58 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 21.40 +1.40 58 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 19.74 +1.34 58 0 45 0
28MAY26 112.50 C 18.20 18.20 18.20 18.17 +1.28 58 1 1 0
28MAY26 115.00 C 0.00 0.00 0.00 16.69 +1.22 58 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 15.29 +1.15 58 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 14.00 +0.95 58 0 51 0
28MAY26 122.50 C 0.00 0.00 0.00 12.79 +0.99 58 1 17 0
28MAY26 125.00 C 0.00 0.00 0.00 11.71 +0.94 58 0 18 0
28MAY26 127.50 C 12.00 12.00 12.00 10.70 +0.79 59 2 2 +1
28MAY26 130.00 C 0.00 0.00 0.00 9.79 +0.83 59 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 8.93 +0.81 59 0 5 0
28MAY26 135.00 C 9.60 10.27 8.09 8.07 +0.75 59 30 61 +15
28MAY26 137.50 C 0.00 0.00 0.00 7.28 +0.69 59 0 24 0
28MAY26 140.00 C 8.90 8.90 7.79 6.56 +0.64 59 56 131 +52
28MAY26 142.50 C 0.00 0.00 0.00 5.90 +0.60 59 0 15 0
28MAY26 145.00 C 7.30 7.30 6.70 5.29 - 59 2 2 -
29JUN26 72.50 C 0.00 0.00 0.00 52.07 +1.87 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.72 +1.86 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 47.41 +1.85 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 45.13 +1.84 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.90 +1.83 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 40.71 +1.81 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.58 +1.79 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.50 +1.77 58 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 34.48 +1.27 58 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 32.52 +1.72 58 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 30.63 +1.69 58 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 28.80 +1.65 58 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 27.05 +1.62 58 0 25 0
29JUN26 105.00 C 27.01 27.01 27.01 25.36 +1.57 58 13 50 +13
29JUN26 107.50 C 24.00 24.00 24.00 23.75 +1.53 58 20 115 +20
29JUN26 110.00 C 0.00 0.00 0.00 22.21 +1.49 58 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 20.75 +1.45 58 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 19.35 +1.40 58 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 18.03 +1.35 58 0 114 0
29JUN26 120.00 C 0.00 0.00 0.00 16.68 +0.97 58 0 52 0
29JUN26 122.50 C 0.00 0.00 0.00 15.55 +1.05 58 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 14.26 +0.79 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 13.47 +0.96 58 1 1 +1
29JUN26 130.00 C 12.40 12.40 12.40 12.53 +0.91 58 5 21 +5
29JUN26 132.50 C 0.00 0.00 0.00 11.64 +0.86 59 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 10.83 +0.90 59 0 15 0
29JUN26 137.50 C 12.21 12.21 12.21 10.14 +0.99 59 2 33 0
29JUN26 140.00 C 0.00 0.00 0.00 9.36 +0.94 59 0 16 0
29JUN26 142.50 C 0.00 0.00 0.00 8.64 +1.13 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 7.73 +0.83 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.96 +1.76 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.86 +1.74 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.80 +1.71 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.80 +1.69 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.85 +1.67 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.94 +1.63 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.10 +1.61 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.30 +1.58 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.56 +1.54 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.88 +1.51 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.25 +1.48 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.68 +1.45 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 32.16 +1.41 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.69 +1.37 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 29.29 +1.10 59 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 27.93 +1.30 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 26.63 +1.27 59 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 25.38 +1.96 59 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 24.17 +0.90 59 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 23.02 +0.84 59 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 21.90 +0.80 59 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 20.89 +0.89 59 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 19.94 +0.87 59 0 23 0
29SEP26 130.00 C 21.40 21.40 21.40 18.94 +0.73 59 1 39 0
29SEP26 132.50 C 0.00 0.00 0.00 18.22 +0.86 59 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 17.38 +0.83 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.59 +0.81 60 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 15.84 +0.85 60 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 15.11 +0.88 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 14.36 +0.85 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.69 +1.67 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.73 +1.64 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.83 +1.61 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.97 +1.58 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.17 +1.56 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.41 +1.52 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.70 +1.49 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.05 +1.46 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 41.44 +1.43 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.88 +1.39 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 38.37 +1.36 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.91 +1.33 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 35.50 +1.29 56 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 34.13 +1.26 56 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 32.82 +1.23 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 31.54 +1.19 56 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 30.31 +1.16 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.13 +1.13 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 27.99 +1.10 57 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 26.88 +1.06 56 0 52 0
30DEC26 122.50 C 0.00 0.00 0.00 26.31 +0.90 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 24.80 +0.51 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 24.27 +0.90 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.38 +0.86 58 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 22.52 +0.84 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 21.72 +0.91 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 20.85 +0.88 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 20.02 +0.85 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 19.22 +0.83 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 18.45 +0.80 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.36 +1.78 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.52 +1.76 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 53.73 +1.74 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.99 +1.72 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.30 +1.71 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.65 +1.69 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.05 +1.68 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.49 +1.65 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.98 +1.63 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.51 +1.61 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.09 +1.59 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.71 +1.56 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 38.37 +1.54 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.08 +1.52 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.83 +1.50 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.61 +1.47 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 33.44 +1.45 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.31 +1.43 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.21 +1.40 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 30.15 +1.38 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 29.84 +1.24 57 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.13 +1.33 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 27.17 +1.30 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 27.03 +1.31 57 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 26.11 +1.29 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 25.22 +1.26 57 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 24.37 +1.25 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 23.54 +1.22 57 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 22.74 +1.20 57 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 21.97 - 57 0 0 -
TOTAL CALL 492 7,554 +169
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 157 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 147 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 138 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 128 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 119 0 85 0
30MAR26 90.00 P 0.08 0.08 0.08 0.01 0.00 110 20 506 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 101 0 56 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 46 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 128 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.03 76 0 104 0
30MAR26 102.50 P 0.00 0.00 0.00 0.02 -0.07 73 0 120 0
30MAR26 105.00 P 0.11 0.14 0.11 0.05 -0.13 73 4 131 +3
30MAR26 107.50 P 0.13 0.24 0.13 0.11 -0.23 72 4 60 +3
30MAR26 110.00 P 0.23 0.23 0.21 0.24 -0.34 73 7 69 0
30MAR26 112.50 P 0.35 0.60 0.35 0.46 -0.50 73 20 116 0
30MAR26 115.00 P 0.61 0.87 0.61 0.83 -0.68 73 16 130 -9
30MAR26 117.50 P 0.64 1.60 0.64 1.40 -0.88 73 66 279 +17
30MAR26 120.00 P 1.70 2.32 1.70 2.18 -1.08 73 18 80 +2
30MAR26 122.50 P 3.54 3.54 3.54 3.25 -1.29 74 3 16 -3
30MAR26 125.00 P 3.26 4.76 3.26 4.57 -1.46 75 57 57 +57
30MAR26 127.50 P 3.65 4.65 3.65 5.97 -1.75 72 33 18 +18
30MAR26 130.00 P 0.00 0.00 0.00 7.77 -1.83 72 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 9.75 -1.88 72 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 11.88 -1.92 72 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 14.14 -1.93 72 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 16.49 -1.93 72 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 18.90 -1.93 72 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 21.35 -1.92 73 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 0.00 61 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.08 -0.03 59 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.13 -0.04 59 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.21 -0.05 60 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.31 -0.08 59 0 32 0
29APR26 92.50 P 0.00 0.00 0.00 0.46 -0.13 60 0 37 0
29APR26 95.00 P 0.55 0.72 0.55 0.66 -0.16 60 6 72 -4
29APR26 97.50 P 0.00 0.00 0.00 0.92 -0.18 60 0 88 0
29APR26 100.00 P 0.00 0.00 0.00 1.24 -0.17 60 0 99 0
29APR26 102.50 P 0.00 0.00 0.00 1.56 -0.28 59 0 59 0
29APR26 105.00 P 1.98 1.98 1.98 2.02 -0.32 59 5 54 0
29APR26 107.50 P 1.87 2.48 1.87 2.55 -0.43 59 31 34 +10
29APR26 110.00 P 2.35 3.29 2.10 3.20 -0.50 59 22 77 +17
29APR26 112.50 P 2.96 2.96 2.96 3.96 -0.56 59 15 24 -15
29APR26 115.00 P 3.53 4.90 3.53 4.79 -0.68 58 2 62 +1
29APR26 117.50 P 0.00 0.00 0.00 5.82 -0.67 59 0 73 0
29APR26 120.00 P 7.11 7.11 7.11 6.94 -0.78 59 3 42 -3
29APR26 122.50 P 7.88 7.88 7.88 8.22 -0.92 59 1 15 0
29APR26 125.00 P 0.00 0.00 0.00 9.60 -0.92 59 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 10.97 -1.19 59 0 0 0
29APR26 130.00 P 13.00 13.00 13.00 12.71 -1.13 60 1 2 +1
29APR26 132.50 P 0.00 0.00 0.00 14.22 -1.25 60 0 0 0
29APR26 135.00 P 13.46 13.46 13.46 15.97 -1.30 60 1 1 +1
29APR26 137.50 P 14.64 14.64 14.64 17.77 -1.39 60 7 7 +7
29APR26 140.00 P 0.00 0.00 0.00 19.69 -1.43 60 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.65 -1.50 60 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 23.70 -1.54 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.10 -0.03 58 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.16 -0.03 58 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.23 -0.04 58 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 0.32 -0.07 58 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.46 -0.07 58 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.63 -0.10 58 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.83 -0.13 58 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 1.13 -0.16 58 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 1.43 -0.18 58 0 74 0
28MAY26 95.00 P 1.88 1.88 1.88 1.78 -0.21 58 1 55 0
28MAY26 97.50 P 0.00 0.00 0.00 2.21 -0.30 58 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 2.74 -0.30 58 0 166 0
28MAY26 102.50 P 0.00 0.00 0.00 3.31 -0.29 58 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 3.88 -0.39 57 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 4.59 -0.50 57 0 45 0
28MAY26 110.00 P 4.65 4.65 4.65 5.42 -0.51 57 1 16 -1
28MAY26 112.50 P 0.00 0.00 0.00 6.32 -0.59 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 7.35 -0.65 57 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 8.49 -0.62 57 0 0 0
28MAY26 120.00 P 7.80 7.80 7.80 9.71 -0.76 57 2 43 0
28MAY26 122.50 P 0.00 0.00 0.00 11.04 -0.81 58 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 12.43 -0.82 58 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 13.90 -0.89 58 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 15.54 -0.88 59 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 17.34 -0.73 60 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 18.61 -1.16 58 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 20.34 -1.24 58 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 22.16 -1.24 58 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 23.98 -1.34 58 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 25.91 - 58 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 0.38 -0.03 58 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.52 -0.03 58 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.69 -0.04 58 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.90 -0.04 58 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 1.15 -0.07 58 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 1.45 -0.07 58 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 1.80 -0.11 58 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 2.21 -0.11 58 0 20 0
29JUN26 92.50 P 0.00 0.00 0.00 2.66 -0.17 58 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 3.21 -0.16 58 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 3.76 -0.24 58 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 4.47 -0.24 58 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 5.17 -0.11 58 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 5.82 -0.32 57 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 6.67 -0.34 57 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 7.55 -0.47 57 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 8.59 -0.52 57 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 9.66 -0.61 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 10.84 -0.66 57 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 12.12 -0.86 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 13.44 -0.67 57 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 15.03 -0.77 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 16.53 -0.82 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 18.09 -0.86 59 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 19.72 -0.90 59 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 21.19 -0.87 58 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 22.85 -0.91 58 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 24.56 -1.03 58 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 26.40 -1.02 58 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 28.23 -1.03 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.82 -0.12 59 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.17 -0.18 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.61 -0.18 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.06 -0.19 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.59 -0.24 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.17 -0.25 59 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 4.76 -0.29 59 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 5.46 -0.34 59 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 6.21 -0.34 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.96 -0.38 59 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 7.82 -0.45 59 0 11 0
29SEP26 100.00 P 0.00 0.00 0.00 8.75 -0.44 59 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 9.68 -0.14 59 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 10.38 -0.51 58 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 11.43 -0.55 57 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 12.55 -0.52 57 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 13.82 -0.39 58 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 15.05 -0.48 58 0 208 0
29SEP26 117.50 P 0.00 0.00 0.00 16.38 -0.40 58 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 17.74 -0.41 58 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 19.16 -0.44 58 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 20.63 -0.54 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.99 -0.72 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.55 -0.74 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.15 -0.78 58 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 26.80 -0.80 59 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 28.49 -0.83 59 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 30.23 -0.85 59 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 32.00 -0.91 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.61 -1.06 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.10 -0.21 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.57 -0.28 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.16 -0.29 56 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.77 -0.29 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 5.37 -0.36 56 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.11 -0.39 56 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 6.88 -0.40 56 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 7.65 -0.40 56 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 8.49 -0.51 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.44 -0.51 56 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 10.16 -0.42 56 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 11.14 -0.40 56 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 12.18 -0.47 56 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 13.27 -0.50 56 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 14.39 -0.49 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 15.59 -0.46 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 16.94 -0.36 56 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 18.24 -0.37 56 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 19.60 -0.42 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 21.00 -0.36 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 22.44 -0.45 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.94 -0.46 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.48 -0.49 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.10 -0.50 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 28.70 -0.64 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.34 -0.67 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.02 -0.68 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.73 -0.70 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.48 -0.72 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.25 -0.75 57 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.34 -0.13 55 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.97 -0.12 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.59 -0.13 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.29 -0.19 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.08 -0.19 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.87 -0.19 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.66 -0.22 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.58 -0.27 55 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 10.55 -0.27 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.53 -0.26 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.50 -0.29 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.58 -0.37 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.75 -0.04 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.59 -0.38 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.81 -0.38 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.06 -0.40 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.35 -0.42 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.68 -0.45 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.08 -0.45 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.50 -0.47 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.96 -0.48 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.46 -0.50 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 28.06 -0.57 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.64 -0.58 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.26 -0.59 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.79 -0.59 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.39 -0.69 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.10 -0.69 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.83 -0.71 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.59 - 56 0 0 -
TOTAL PUT 346 5,489 +102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 123.00
27MAR26 97.50 C 0.00 0.00 0.00 25.51 -5.90 147 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 23.01 -5.90 131 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 20.51 -5.90 116 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 18.01 -5.90 101 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 15.51 -5.91 87 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 13.01 -5.91 73 0 1 0
27MAR26 112.50 C 0.00 0.00 0.00 10.51 -5.91 59 0 0 0
27MAR26 115.00 C 8.70 8.70 8.70 8.25 -5.67 95 1 29 +1
27MAR26 117.50 C 6.34 6.34 6.34 5.52 -5.92 39 2 164 0
27MAR26 120.00 C 8.42 8.42 3.27 3.49 -5.53 60 315 831 +33
27MAR26 122.50 C 4.41 4.58 1.52 1.63 -5.09 53 143 962 -2
27MAR26 125.00 C 2.80 2.80 0.59 0.62 -3.90 53 2,618 1,653 -315
27MAR26 127.50 C 1.61 1.64 0.23 0.19 -2.68 55 2,458 1,875 +412
27MAR26 130.00 C 0.96 0.96 0.10 0.04 -1.69 55 542 1,490 -12
27MAR26 132.50 C 0.40 0.54 0.07 0.01 -0.89 58 148 903 +29
27MAR26 135.00 C 0.19 0.19 0.04 0.01 -0.40 71 57 1,553 +19
27MAR26 137.50 C 0.13 0.13 0.03 0.01 -0.16 83 56 864 +28
27MAR26 140.00 C 0.15 0.15 0.03 0.01 -0.05 95 82 1,372 -22
27MAR26 142.50 C 0.07 0.07 0.04 0.01 -0.01 107 94 577 -81
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 118 0 164 0
27MAR26 147.50 C 0.02 0.02 0.02 0.01 0.00 129 9 820 -8
27MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 139 0 492 0
27MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 149 0 373 0
27MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 159 0 120 0
27MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 169 0 47 0
27MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 179 0 128 0
30MAR26 65.00 C 0.00 0.00 0.00 58.02 -5.90 180 0 1,540 0
30MAR26 67.50 C 0.00 0.00 0.00 55.52 -5.90 163 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 53.02 -5.90 140 0 282 0
30MAR26 72.50 C 0.00 0.00 0.00 50.52 -5.91 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.02 -5.91 0 0 824 0
30MAR26 77.50 C 0.00 0.00 0.00 45.52 -5.91 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 43.02 -5.91 0 0 321 0
30MAR26 82.50 C 0.00 0.00 0.00 40.52 -5.91 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 38.02 -5.91 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 35.52 -5.91 0 0 6 0
30MAR26 90.00 C 0.00 0.00 0.00 33.03 -5.90 100 0 132 0
30MAR26 92.50 C 0.00 0.00 0.00 30.53 -5.90 90 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 28.03 -5.90 81 0 588 0
30MAR26 97.50 C 0.00 0.00 0.00 25.53 -5.90 72 0 270 0
30MAR26 100.00 C 0.00 0.00 0.00 23.03 -5.91 63 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 20.53 -5.91 53 0 1,031 0
30MAR26 105.00 C 0.00 0.00 0.00 18.03 -5.91 43 0 1,169 0
30MAR26 107.50 C 0.00 0.00 0.00 15.53 -5.91 0 0 2,199 0
30MAR26 110.00 C 12.91 12.91 12.72 13.04 -5.90 42 122 3,415 -120
30MAR26 112.50 C 0.00 0.00 0.00 10.58 -5.88 43 0 1,749 0
30MAR26 115.00 C 6.00 6.00 6.00 8.25 -5.75 46 1 1,406 -1
30MAR26 117.50 C 0.00 0.00 0.00 5.78 -5.82 36 0 1,080 0
30MAR26 120.00 C 7.03 7.03 3.87 4.00 -5.10 42 308 5,323 -81
30MAR26 122.50 C 4.82 4.82 2.36 2.40 -4.60 41 461 1,130 -89
30MAR26 125.00 C 3.60 3.60 1.31 1.40 -3.75 43 2,683 9,390 +93
30MAR26 127.50 C 2.10 2.10 0.74 0.69 -2.92 43 1,020 4,292 -21
30MAR26 130.00 C 1.50 1.50 0.42 0.30 -2.10 42 7,106 12,910 -3,335
30MAR26 132.50 C 0.92 0.92 0.26 0.12 -1.39 43 1,089 3,631 +128
30MAR26 135.00 C 0.45 0.45 0.18 0.04 -0.91 42 6,337 12,259 -2,946
30MAR26 137.50 C 0.20 0.20 0.13 0.02 -0.51 45 312 4,584 +186
30MAR26 140.00 C 0.16 0.16 0.08 0.01 -0.27 47 512 11,892 -354
30MAR26 142.50 C 0.08 0.10 0.08 0.01 -0.13 53 54 3,662 +20
30MAR26 145.00 C 0.08 0.08 0.05 0.01 -0.06 59 42 6,324 -39
30MAR26 147.50 C 0.08 0.08 0.07 0.01 -0.02 64 34 3,918 -21
30MAR26 150.00 C 0.03 0.07 0.03 0.01 -0.01 69 83 13,546 -24
30MAR26 152.50 C 0.01 0.06 0.01 0.01 0.00 74 62 3,691 -53
30MAR26 155.00 C 0.05 0.05 0.05 0.01 0.00 79 14 5,190 -14
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 147 3,826 0
30MAR26 160.00 C 0.02 0.05 0.02 0.01 0.00 89 44 22,233 -25
30MAR26 162.50 C 0.01 0.01 0.01 0.01 0.00 94 2 4,656 -2
30MAR26 165.00 C 0.01 0.01 0.01 0.01 0.00 98 6 19,562 -6
30MAR26 167.50 C 0.01 0.01 0.01 0.01 0.00 103 1 11,969 -1
30MAR26 170.00 C 0.01 0.02 0.01 0.01 0.00 107 8 18,617 -1
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 112 0 8,841 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 116 0 12,079 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 120 0 9,314 0
30MAR26 180.00 C 0.01 0.01 0.01 0.01 0.00 124 4 16,284 -2
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 128 0 6,641 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 132 0 7,685 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 136 0 3,829 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15,877 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 144 0 5,975 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 147 0 3,149 0
30MAR26 197.50 C 0.02 0.02 0.02 0.01 0.00 151 2 1,619 0
30MAR26 200.00 C 0.02 0.02 0.02 0.01 0.00 155 1 14,633 +1
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2,620 0
30MAR26 210.00 C 0.01 0.01 0.01 0.01 0.00 168 9 2,753 -9
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 175 0 4,050 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 182 0 1,682 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 188 0 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 194 0 1,451 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 200 0 496 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 206 0 3,370 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 211 0 628 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1,067 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 222 0 472 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 228 0 211 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 233 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 238 0 525 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 243 0 306 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 248 0 446 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 252 0 243 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 257 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 261 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 266 0 1,105 0
02APR26 97.50 C 0.00 0.00 0.00 25.55 -5.91 53 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 23.05 -5.91 43 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 20.55 -5.91 0 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 18.07 -5.90 47 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 15.60 -5.88 46 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 13.17 -5.84 45 0 4 0
02APR26 112.50 C 0.00 0.00 0.00 10.82 -5.75 45 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 8.68 -5.51 47 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 6.66 -5.25 47 0 98 0
02APR26 120.00 C 0.00 0.00 0.00 4.80 -4.67 45 0 4 0
02APR26 122.50 C 3.68 3.72 3.27 3.28 -4.42 44 202 258 +101
02APR26 125.00 C 3.83 4.19 2.19 2.28 -3.58 46 445 442 +218
02APR26 127.50 C 3.36 3.36 1.42 1.46 -2.94 46 1,275 1,123 +308
02APR26 130.00 C 2.35 2.35 0.93 0.88 -2.33 46 927 1,370 +493
02APR26 132.50 C 1.44 1.47 0.59 0.50 -1.78 46 283 360 -61
02APR26 135.00 C 1.02 1.02 0.38 0.27 -1.32 46 328 361 +163
02APR26 137.50 C 0.74 0.74 0.35 0.14 -0.93 46 6 204 0
02APR26 140.00 C 0.27 0.27 0.24 0.07 -0.61 46 35 501 +32
02APR26 142.50 C 0.00 0.00 0.00 0.03 -0.38 45 0 92 0
02APR26 145.00 C 0.15 0.15 0.15 0.02 -0.22 48 17 163 -17
02APR26 147.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
02APR26 150.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02APR26 152.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 58.10 -5.96 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.61 -5.86 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.11 -5.90 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.62 -6.06 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.14 -5.88 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.65 -6.38 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.20 -6.26 48 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 40.69 -5.77 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.25 -5.83 51 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.80 -5.82 52 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.37 -5.76 52 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.94 -5.62 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 28.52 -5.71 49 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 26.11 -5.68 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 23.48 -6.26 40 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 21.14 -5.71 40 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 18.87 -5.92 40 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 16.72 -5.80 40 0 0 0
29APR26 110.00 C 14.75 14.75 14.70 14.97 -5.50 43 300 866 +300
29APR26 112.50 C 0.00 0.00 0.00 12.83 -4.67 41 0 0 0
29APR26 115.00 C 11.97 11.97 10.80 10.73 -4.43 39 43 114 +39
29APR26 117.50 C 11.38 11.50 11.38 9.18 -4.08 39 12 374 +8
29APR26 120.00 C 10.00 10.00 7.67 7.68 -3.82 39 16 3,464 +7
29APR26 122.50 C 8.56 8.56 6.27 6.33 -3.54 39 239 2,416 -15
29APR26 125.00 C 7.50 7.50 5.10 5.20 -3.30 39 460 2,604 +185
29APR26 127.50 C 6.00 6.00 4.20 4.23 -2.84 40 550 2,306 +177
29APR26 130.00 C 4.83 4.83 3.37 3.40 -2.52 40 1,909 8,562 +779
29APR26 132.50 C 3.51 3.70 2.67 2.75 -2.11 40 873 2,343 +15
29APR26 135.00 C 3.20 3.30 2.15 2.15 -1.85 40 4,377 5,531 +1,938
29APR26 137.50 C 2.49 2.49 1.71 1.67 -1.60 40 430 2,377 +41
29APR26 140.00 C 2.27 2.27 1.38 1.27 -1.46 40 912 3,622 -153
29APR26 142.50 C 1.54 1.60 1.09 0.96 -1.21 40 402 1,840 -1
29APR26 145.00 C 1.14 1.27 0.88 0.72 -0.98 40 482 4,102 -71
29APR26 147.50 C 1.12 1.12 0.71 0.54 -0.79 40 419 2,146 +8
29APR26 150.00 C 0.95 0.95 0.60 0.39 -0.63 40 207 4,392 -120
29APR26 152.50 C 0.71 0.71 0.50 0.29 -0.49 40 14 1,632 -4
29APR26 155.00 C 0.57 0.57 0.44 0.21 -0.38 40 16 5,813 -3
29APR26 157.50 C 0.00 0.00 0.00 0.15 -0.30 40 0 1,724 0
29APR26 160.00 C 0.35 0.41 0.31 0.11 -0.22 40 265 6,050 +9
29APR26 162.50 C 0.29 0.30 0.29 0.08 -0.17 40 45 1,830 0
29APR26 165.00 C 0.25 0.25 0.25 0.05 -0.13 40 5 3,833 0
29APR26 167.50 C 0.23 0.23 0.23 0.04 -0.09 40 1 1,390 -1
29APR26 170.00 C 0.20 0.20 0.20 0.03 -0.07 41 2 5,244 -2
29APR26 172.50 C 0.00 0.00 0.00 0.02 -0.05 40 0 3,363 0
29APR26 175.00 C 0.16 0.17 0.15 0.01 -0.04 39 112 1,762 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 548 0
29APR26 180.00 C 0.11 0.11 0.11 0.01 -0.02 42 13 5,865 -13
29APR26 182.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 581 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 891 0
29APR26 187.50 C 0.11 0.11 0.11 0.01 0.00 46 1 934 +1
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 672 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 472 0
29APR26 200.00 C 0.05 0.05 0.05 0.01 0.00 53 14 1,722 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,758 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 134 0
28MAY26 65.00 C 0.00 0.00 0.00 58.32 -5.74 59 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 55.86 -5.84 60 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 53.38 -5.71 58 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 50.94 -6.10 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 48.49 -6.10 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 46.06 -5.97 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.63 -5.96 55 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.22 -5.61 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.83 -5.78 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.41 -5.21 51 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.03 -5.55 50 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.68 -4.88 49 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.36 -5.25 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.17 -4.85 47 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.49 -5.81 41 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 22.37 -4.74 41 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.32 -4.73 41 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.38 -4.39 41 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 16.54 -4.48 41 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 14.80 -4.85 41 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 13.18 -4.54 41 0 24 0
28MAY26 117.50 C 0.00 0.00 0.00 11.77 -3.96 42 0 46 0
28MAY26 120.00 C 10.55 10.55 10.55 10.22 -3.87 41 40 908 -10
28MAY26 122.50 C 10.57 10.57 9.02 9.02 -3.32 41 20 1,187 +5
28MAY26 125.00 C 8.39 8.39 7.81 7.80 -3.01 41 22 2,324 +10
28MAY26 127.50 C 6.81 6.81 6.81 6.79 -2.75 41 1 1,518 -1
28MAY26 130.00 C 6.68 6.69 5.90 5.90 -2.58 41 112 1,376 -17
28MAY26 132.50 C 6.70 6.70 5.11 5.10 -2.31 41 542 1,383 +21
28MAY26 135.00 C 5.82 5.82 4.37 4.42 -2.10 42 452 2,380 -15
28MAY26 137.50 C 4.50 4.60 3.89 3.81 -1.89 42 95 1,781 -63
28MAY26 140.00 C 3.76 3.76 3.24 3.25 -1.76 42 121 1,783 -64
28MAY26 142.50 C 3.44 3.44 2.80 2.75 -1.53 42 979 1,674 +913
28MAY26 145.00 C 3.00 3.13 2.41 2.31 -1.43 42 50 2,067 +3
28MAY26 147.50 C 2.06 2.06 2.06 1.94 -1.25 42 2 1,203 0
28MAY26 150.00 C 2.33 2.33 1.77 1.62 -1.09 42 234 1,928 +13
28MAY26 152.50 C 0.00 0.00 0.00 1.35 -0.94 42 5 816 -5
28MAY26 155.00 C 1.52 1.52 1.52 1.12 -0.81 42 12 1,631 -12
28MAY26 157.50 C 1.21 1.21 1.21 0.92 -0.70 42 30 1,336 +30
28MAY26 160.00 C 1.24 1.24 1.00 0.76 -0.60 42 26 2,469 -4
28MAY26 162.50 C 0.90 0.90 0.85 0.62 -0.52 42 3 777 +2
28MAY26 165.00 C 0.00 0.00 0.00 0.51 -0.43 42 0 756 0
28MAY26 167.50 C 0.00 0.00 0.00 0.42 -0.36 42 0 645 0
28MAY26 170.00 C 0.72 0.72 0.68 0.34 -0.31 42 5 1,322 -5
28MAY26 172.50 C 0.00 0.00 0.00 0.28 -0.25 42 0 472 0
28MAY26 175.00 C 0.48 0.50 0.48 0.22 -0.22 42 6 255 +6
28MAY26 177.50 C 0.50 0.50 0.43 0.18 -0.18 42 88 176 -39
28MAY26 180.00 C 0.39 0.39 0.39 0.15 -0.14 42 45 227 0
28MAY26 182.50 C 0.00 0.00 0.00 0.12 -0.12 42 0 945 0
28MAY26 185.00 C 0.35 0.35 0.35 0.10 -0.10 42 1 1,563 -1
28MAY26 187.50 C 0.00 0.00 0.00 0.08 -0.08 42 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.06 -0.07 42 0 1,367 0
28MAY26 192.50 C 0.00 0.00 0.00 0.05 -0.06 42 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 1,316 0
28MAY26 197.50 C 0.00 0.00 0.00 0.03 -0.04 42 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 238 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 357 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 310 0
29JUN26 65.00 C 0.00 0.00 0.00 58.52 -5.72 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.05 -5.74 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.94 -5.35 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.21 -5.83 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.80 -5.79 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.48 -5.55 58 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 44.08 -5.51 56 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 41.70 -5.44 55 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 39.34 -5.55 53 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 36.69 -5.78 48 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 34.68 -5.40 50 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 32.41 -5.26 49 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 30.18 -4.83 48 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 28.01 -5.21 47 0 642 0
29JUN26 100.00 C 28.60 28.60 28.60 25.89 -4.94 46 2 341 0
29JUN26 102.50 C 24.80 24.80 24.80 23.13 -4.96 41 9 42 +7
29JUN26 105.00 C 0.00 0.00 0.00 21.22 -5.76 41 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 19.36 -5.20 41 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 17.64 -4.13 41 0 117 0
29JUN26 112.50 C 0.00 0.00 0.00 15.50 -4.99 38 0 647 0
29JUN26 115.00 C 15.31 15.31 15.31 14.55 -4.48 41 1 3,040 +1
29JUN26 117.50 C 14.30 14.30 14.30 13.22 -3.23 42 1 844 0
29JUN26 120.00 C 13.00 13.00 12.49 12.00 -3.40 42 2 3,370 0
29JUN26 122.50 C 0.00 0.00 0.00 10.64 -3.30 41 0 1,519 0
29JUN26 125.00 C 10.70 10.70 9.65 9.51 -3.06 41 99 4,813 0
29JUN26 127.50 C 9.89 9.89 8.51 8.49 -2.95 42 170 2,795 -4
29JUN26 130.00 C 8.50 8.50 7.57 7.59 -2.59 42 710 6,088 +201
29JUN26 132.50 C 6.93 6.93 6.74 6.68 -2.55 42 34 1,452 +32
29JUN26 135.00 C 7.00 7.00 6.01 5.92 -2.35 41 3,264 11,536 +3,122
29JUN26 137.50 C 5.83 5.83 5.36 5.18 -2.21 41 354 3,676 +140
29JUN26 140.00 C 5.62 5.62 4.67 4.56 -2.05 41 213 4,369 +53
29JUN26 142.50 C 4.75 4.75 4.19 3.99 -1.85 41 92 4,288 -30
29JUN26 145.00 C 3.81 3.81 3.81 3.47 -1.68 41 9 4,385 -4
29JUN26 147.50 C 3.34 3.34 3.28 3.04 -1.52 41 165 1,854 -15
29JUN26 150.00 C 3.78 3.78 2.86 2.61 -1.38 41 96 17,889 -12
29JUN26 152.50 C 0.00 0.00 0.00 2.29 -1.22 41 0 1,059 0
29JUN26 155.00 C 2.77 2.77 2.36 1.97 -1.11 41 7 1,983 +4
29JUN26 157.50 C 2.08 2.08 2.08 1.69 -0.97 41 5 1,629 0
29JUN26 160.00 C 2.47 2.47 1.80 1.47 -0.87 41 136 15,253 -108
29JUN26 162.50 C 0.00 0.00 0.00 1.25 -0.78 41 0 2,526 0
29JUN26 165.00 C 1.72 1.72 1.51 1.08 -0.68 41 102 8,258 +102
29JUN26 167.50 C 1.52 1.52 1.52 0.93 -0.61 41 35 2,395 0
29JUN26 170.00 C 1.93 1.93 1.17 0.78 -0.54 41 59 6,897 -51
29JUN26 172.50 C 1.20 1.20 1.20 0.68 -0.46 41 1 3,435 +1
29JUN26 175.00 C 0.00 0.00 0.00 0.58 -0.41 41 0 13,490 0
29JUN26 177.50 C 1.00 1.04 0.96 0.48 -0.36 41 45 780 -38
29JUN26 180.00 C 0.00 0.00 0.00 0.42 -0.31 41 0 7,872 0
29JUN26 182.50 C 0.00 0.00 0.00 0.36 -0.27 41 0 1,265 0
29JUN26 185.00 C 0.00 0.00 0.00 0.29 -0.24 41 0 7,489 0
29JUN26 187.50 C 0.00 0.00 0.00 0.25 -0.21 41 0 1,332 0
29JUN26 190.00 C 0.00 0.00 0.00 0.22 -0.17 41 0 7,929 0
29JUN26 192.50 C 0.00 0.00 0.00 0.18 -0.15 41 0 648 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 -0.13 41 0 650 0
29JUN26 197.50 C 0.00 0.00 0.00 0.13 -0.11 41 0 721 0
29JUN26 200.00 C 0.00 0.00 0.00 0.11 -0.10 41 0 1,927 0
29JUN26 205.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 1,227 0
29JUN26 210.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 2,292 0
29JUN26 220.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,242 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 616 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 416 0
29SEP26 65.00 C 0.00 0.00 0.00 58.72 -5.60 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.37 -5.42 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.03 -5.29 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.70 -5.34 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.40 -5.52 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.12 -5.54 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.87 -5.42 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.66 -5.33 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.49 -4.85 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.36 -4.65 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.33 -5.16 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.27 -4.40 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 32.04 -4.48 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 30.32 -4.13 45 0 2 0
29SEP26 100.00 C 32.84 32.84 32.84 28.46 -4.38 45 1 22 0
29SEP26 102.50 C 0.00 0.00 0.00 26.65 -4.29 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.25 -4.95 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 22.63 -4.66 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.16 -4.31 41 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 19.73 -4.12 41 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 18.33 -4.04 41 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 17.10 -3.81 41 0 79 0
29SEP26 120.00 C 0.00 0.00 0.00 15.87 -3.09 41 0 1,935 0
29SEP26 122.50 C 0.00 0.00 0.00 14.98 -3.37 42 0 1,272 0
29SEP26 125.00 C 14.00 14.00 14.00 13.90 -3.64 42 1 2,879 0
29SEP26 127.50 C 13.10 13.10 13.10 12.88 -3.39 42 1 1,939 0
29SEP26 130.00 C 13.75 13.75 13.22 11.97 -2.73 42 4 7,521 0
29SEP26 132.50 C 0.00 0.00 0.00 11.08 -2.63 42 0 1,080 0
29SEP26 135.00 C 11.70 11.70 10.42 10.27 -2.50 42 3 4,616 0
29SEP26 137.50 C 0.00 0.00 0.00 9.44 -2.42 42 0 1,148 0
29SEP26 140.00 C 10.84 10.84 8.80 8.74 -2.31 42 502 5,881 +500
29SEP26 142.50 C 8.15 8.15 8.15 8.05 -2.23 42 2 2,843 +2
29SEP26 145.00 C 8.65 8.80 7.60 7.35 -2.19 42 21 7,151 +10
29SEP26 147.50 C 7.80 7.80 7.05 6.79 -2.09 42 2 2,960 0
29SEP26 150.00 C 7.50 7.50 7.35 6.26 -1.93 42 4 3,387 +2
29SEP26 152.50 C 0.00 0.00 0.00 5.72 -1.85 42 0 1,764 0
29SEP26 155.00 C 0.00 0.00 0.00 5.23 -1.81 42 0 5,540 0
29SEP26 157.50 C 5.50 5.50 5.50 4.82 -1.68 41 2 1,074 0
29SEP26 160.00 C 5.61 5.61 4.91 4.42 -1.55 41 4 7,537 +3
29SEP26 162.50 C 0.00 0.00 0.00 4.02 -1.45 41 0 473 0
29SEP26 165.00 C 4.88 4.88 4.28 3.68 -1.39 41 3 5,144 -1
29SEP26 167.50 C 4.22 4.22 4.22 3.39 -1.28 41 2 2,101 -2
29SEP26 170.00 C 4.86 4.86 3.67 3.10 -1.17 41 3,011 5,494 +3,000
29SEP26 172.50 C 0.00 0.00 0.00 2.81 -1.10 41 0 2,165 0
29SEP26 175.00 C 0.00 0.00 0.00 2.56 -1.06 41 0 6,894 0
29SEP26 177.50 C 0.00 0.00 0.00 2.36 -0.96 41 0 3,783 0
29SEP26 180.00 C 3.00 3.00 2.97 2.15 -0.88 41 19 5,192 +1
29SEP26 182.50 C 0.00 0.00 0.00 1.95 -0.81 41 0 650 0
29SEP26 185.00 C 2.42 2.42 2.42 1.76 -0.79 41 2 1,992 0
29SEP26 187.50 C 0.00 0.00 0.00 1.62 -0.73 41 0 616 0
29SEP26 190.00 C 0.00 0.00 0.00 1.49 -0.66 41 0 734 0
29SEP26 192.50 C 0.00 0.00 0.00 1.35 -0.59 41 0 248 0
29SEP26 195.00 C 2.16 2.16 2.16 1.21 -0.58 41 5 243 0
29SEP26 197.50 C 0.00 0.00 0.00 1.11 -0.54 41 0 392 0
29SEP26 200.00 C 0.00 0.00 0.00 1.02 -0.49 41 0 6,592 0
29SEP26 205.00 C 0.00 0.00 0.00 0.84 -0.39 41 0 137 0
29SEP26 210.00 C 0.00 0.00 0.00 0.69 -0.36 41 0 225 0
29SEP26 215.00 C 0.00 0.00 0.00 0.56 -0.31 41 0 236 0
29SEP26 220.00 C 0.00 0.00 0.00 0.45 -0.27 41 0 3,939 0
29SEP26 225.00 C 0.00 0.00 0.00 0.38 -0.23 41 0 812 0
29SEP26 230.00 C 0.00 0.00 0.00 0.31 -0.19 41 0 147 0
29SEP26 235.00 C 0.00 0.00 0.00 0.26 -0.16 41 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.22 -0.13 41 0 2,577 0
29SEP26 245.00 C 0.00 0.00 0.00 0.18 -0.10 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.15 -0.09 41 0 341 0
29SEP26 255.00 C 0.00 0.00 0.00 0.12 -0.08 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.10 -0.06 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 327 0
30DEC26 65.00 C 0.00 0.00 0.00 59.89 -5.40 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 57.61 -5.27 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.35 -5.41 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.13 -5.23 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.91 -5.30 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.68 -5.43 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.50 -5.32 48 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 44.38 -4.82 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 42.29 -4.82 46 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 40.32 -5.36 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 38.34 -5.25 45 0 216 0
30DEC26 92.50 C 0.00 0.00 0.00 36.46 -4.72 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.65 -5.04 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 32.85 -4.49 44 0 0 0
30DEC26 100.00 C 36.37 36.37 35.14 31.18 -4.35 44 5 5 +5
30DEC26 102.50 C 0.00 0.00 0.00 29.55 -4.61 43 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 27.92 -4.49 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 26.44 -3.91 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.03 -4.29 43 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 23.60 -3.56 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 21.66 -4.40 41 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 20.46 -3.82 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.26 -4.08 41 0 233 0
30DEC26 122.50 C 0.00 0.00 0.00 18.56 -3.85 42 0 102 0
30DEC26 125.00 C 18.00 18.00 18.00 17.49 -3.69 42 1 690 0
30DEC26 127.50 C 0.00 0.00 0.00 16.46 -2.66 42 0 858 0
30DEC26 130.00 C 15.60 15.60 15.60 15.56 -2.98 42 2 2,140 -2
30DEC26 132.50 C 14.52 14.52 14.52 14.63 -2.92 42 3 990 0
30DEC26 135.00 C 13.95 13.95 13.95 13.80 -2.68 42 1 377 +1
30DEC26 137.50 C 13.10 13.10 13.10 12.96 -2.62 42 10 494 +10
30DEC26 140.00 C 13.90 13.90 12.75 12.11 -2.60 42 43 1,259 +1
30DEC26 142.50 C 0.00 0.00 0.00 11.40 -2.50 42 0 782 0
30DEC26 145.00 C 11.97 11.97 11.97 10.73 -2.38 42 1 2,381 0
30DEC26 147.50 C 10.62 10.62 10.62 10.06 -2.33 42 1 1,713 0
30DEC26 150.00 C 9.65 9.65 9.64 9.39 -2.38 41 17 5,679 +17
30DEC26 152.50 C 9.50 9.50 9.50 8.80 -2.27 42 1 168 +1
30DEC26 155.00 C 0.00 0.00 0.00 8.29 -2.14 41 0 2,838 0
30DEC26 157.50 C 8.59 8.59 8.59 7.77 -1.99 41 5 486 0
30DEC26 160.00 C 8.20 8.20 8.00 7.25 -1.93 41 6 2,956 +2
30DEC26 162.50 C 0.00 0.00 0.00 6.74 -1.93 41 0 244 0
30DEC26 165.00 C 0.00 0.00 0.00 6.36 -1.79 41 0 594 0
30DEC26 167.50 C 6.74 6.74 6.73 5.97 -1.66 41 2 1,178 0
30DEC26 170.00 C 7.00 7.00 6.00 5.59 -1.53 41 176 13,481 +11
30DEC26 172.50 C 6.08 6.08 6.08 5.20 -1.52 41 2 1,107 -2
30DEC26 175.00 C 0.00 0.00 0.00 4.83 -1.50 41 0 527 0
30DEC26 177.50 C 0.00 0.00 0.00 4.55 -1.40 41 0 680 0
30DEC26 180.00 C 5.35 5.35 4.90 4.28 -1.28 41 12 2,219 +3
30DEC26 182.50 C 0.00 0.00 0.00 4.00 -1.18 41 0 487 0
30DEC26 185.00 C 0.00 0.00 0.00 3.72 -1.16 41 0 403 0
30DEC26 187.50 C 0.00 0.00 0.00 3.44 -1.16 41 0 64 0
30DEC26 190.00 C 4.32 4.32 4.32 3.24 -1.08 41 5 900 0
30DEC26 192.50 C 3.69 3.69 3.69 3.05 -0.99 41 8 188 +8
30DEC26 195.00 C 3.73 3.73 3.73 2.85 -0.92 41 1 571 0
30DEC26 197.50 C 3.63 3.63 3.30 2.66 -0.85 41 27 144 0
30DEC26 200.00 C 4.00 4.00 3.20 2.46 -0.86 41 11 455 -9
30DEC26 205.00 C 0.00 0.00 0.00 2.16 -0.77 41 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 1.89 -0.65 41 0 243 0
30DEC26 215.00 C 0.00 0.00 0.00 1.63 -0.61 41 0 194 0
30DEC26 220.00 C 0.00 0.00 0.00 1.43 -0.55 41 0 91 0
30DEC26 225.00 C 0.00 0.00 0.00 1.26 -0.46 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.09 -0.42 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.91 -0.39 41 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.81 -0.36 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.70 -0.31 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.62 -0.28 41 0 50 0
30DEC26 255.00 C 0.00 0.00 0.00 0.53 -0.26 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.47 -0.22 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.40 -0.20 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.34 -0.19 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.31 -0.15 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.27 -0.13 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.24 -0.11 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.20 -0.12 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.18 -0.10 41 0 74 0
30DEC26 300.00 C 0.76 0.76 0.67 0.16 -0.08 41 15 1,975 +11
30MAR27 65.00 C 0.00 0.00 0.00 60.99 -5.39 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.70 -5.46 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.48 -5.68 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.28 -5.45 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.12 -5.57 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.04 -5.13 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.95 -5.45 46 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 45.98 -5.05 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.04 -4.90 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.10 -4.95 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.31 -4.78 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.53 -4.68 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.75 -4.66 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.15 -4.70 43 0 0 0
30MAR27 100.00 C 35.80 35.80 35.73 33.55 -4.52 43 37 88 +37
30MAR27 102.50 C 32.90 32.90 32.60 31.94 -4.18 43 2 5 0
30MAR27 105.00 C 0.00 0.00 0.00 29.93 -4.93 41 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 29.06 -3.84 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.65 -3.77 42 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 26.29 -3.54 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 25.00 -3.51 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.79 -3.27 42 0 14 0
30MAR27 120.00 C 0.00 0.00 0.00 22.66 -3.65 42 1,500 2,431 +1,500
30MAR27 122.50 C 22.70 22.70 22.30 21.16 -3.78 41 4 159 0
30MAR27 125.00 C 0.00 0.00 0.00 20.42 -3.45 42 0 979 0
30MAR27 127.50 C 0.00 0.00 0.00 19.46 -2.56 42 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 18.45 -3.20 42 0 2,198 0
30MAR27 132.50 C 0.00 0.00 0.00 17.46 -2.50 42 0 164 0
30MAR27 135.00 C 0.00 0.00 0.00 16.61 -2.71 41 0 255 0
30MAR27 137.50 C 0.00 0.00 0.00 15.77 -2.83 41 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 15.00 -2.70 41 0 100 0
30MAR27 142.50 C 0.00 0.00 0.00 14.20 -2.68 41 0 258 0
30MAR27 145.00 C 15.20 15.20 15.20 13.47 -2.58 41 31 70 0
30MAR27 147.50 C 12.92 12.92 12.92 12.82 -2.40 41 2 179 +2
30MAR27 150.00 C 12.40 12.40 12.32 12.17 -2.22 41 18 171 +8
30MAR27 152.50 C 0.00 0.00 0.00 11.52 -2.21 41 0 175 0
30MAR27 155.00 C 0.00 0.00 0.00 10.86 -2.21 41 0 98 0
30MAR27 157.50 C 0.00 0.00 0.00 10.31 -2.11 41 0 109 0
30MAR27 160.00 C 0.00 0.00 0.00 9.81 -1.95 41 0 1,114 0
30MAR27 162.50 C 9.84 9.84 9.83 9.31 -1.80 41 4 266 0
30MAR27 165.00 C 0.00 0.00 0.00 8.81 -1.77 41 0 1,337 0
30MAR27 167.50 C 0.00 0.00 0.00 8.31 -1.76 41 0 22 0
30MAR27 170.00 C 0.00 0.00 0.00 7.84 -1.73 41 0 42 0
30MAR27 172.50 C 0.00 0.00 0.00 7.47 -1.60 41 0 40 0
30MAR27 175.00 C 0.00 0.00 0.00 7.09 -1.47 41 0 14 0
30MAR27 177.50 C 0.00 0.00 0.00 6.72 -1.38 41 0 45 0
30MAR27 180.00 C 7.60 7.60 7.60 6.35 -1.38 41 4 23 +3
30MAR27 182.50 C 0.00 0.00 0.00 5.98 -1.37 41 0 5 0
30MAR27 185.00 C 6.75 6.75 6.75 5.65 -1.33 41 12 47 0
30MAR27 187.50 C 0.00 0.00 0.00 5.38 -1.22 41 0 16 0
30MAR27 190.00 C 0.00 0.00 0.00 5.12 -1.11 41 0 48 0
30MAR27 192.50 C 0.00 0.00 0.00 4.85 -1.03 41 0 15 0
30MAR27 195.00 C 5.25 5.25 5.25 4.58 -1.03 41 130 368 +130
TOTAL CALL 56,816 863,204 +7,147
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 148 0 51 0
27MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
27MAR26 105.00 P 0.01 0.01 0.01 0.01 0.00 116 35 92 0
27MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
27MAR26 110.00 P 0.01 0.01 0.01 0.01 0.00 85 22 151 0
27MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 69 0 117 0
27MAR26 115.00 P 0.02 0.06 0.02 0.02 +0.01 59 23 425 0
27MAR26 117.50 P 0.06 0.18 0.06 0.09 +0.06 56 178 1,130 +29
27MAR26 120.00 P 0.13 0.53 0.13 0.39 +0.28 55 399 1,099 -131
27MAR26 122.50 P 0.48 1.34 0.48 1.21 +0.90 56 1,344 1,314 +73
27MAR26 125.00 P 0.93 2.90 0.82 2.71 +1.94 58 1,053 858 +264
27MAR26 127.50 P 2.14 4.96 1.84 4.82 +3.22 65 386 885 -12
27MAR26 130.00 P 3.75 7.50 3.75 7.24 +4.38 81 74 251 -45
27MAR26 132.50 P 5.75 7.35 5.75 9.72 +5.12 99 36 654 -2
27MAR26 135.00 P 10.85 10.85 10.85 12.00 +5.32 0 2 50 -2
27MAR26 137.50 P 12.00 12.00 12.00 14.67 +5.66 128 2 58 -2
27MAR26 140.00 P 0.00 0.00 0.00 17.51 +6.03 183 0 91 0
27MAR26 142.50 P 0.00 0.00 0.00 19.65 +5.63 157 0 29 0
27MAR26 145.00 P 0.00 0.00 0.00 22.18 +5.60 177 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 24.98 +5.85 232 0 1 0
27MAR26 150.00 P 0.00 0.00 0.00 27.05 +5.44 171 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 30.00 +5.91 266 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 32.17 +5.58 230 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 34.63 +5.55 235 0 0 0
27MAR26 160.00 P 0.00 0.00 0.00 37.13 +5.56 246 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 210 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 198 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 187 0 1,126 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 176 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 165 0 6,176 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 155 0 1,587 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 146 0 4,688 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 117 0 1,126 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8,097 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2,604 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3,121 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 9,518 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 28,516 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2,620 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10,067 0
30MAR26 107.50 P 0.05 0.05 0.05 0.01 0.00 50 21 4,994 -21
30MAR26 110.00 P 0.01 0.09 0.01 0.01 0.00 42 2,084 17,937 0
30MAR26 112.50 P 0.07 0.16 0.07 0.05 +0.02 43 146 4,014 -42
30MAR26 115.00 P 0.15 0.28 0.15 0.16 +0.09 43 236 6,578 -73
30MAR26 117.50 P 0.23 0.57 0.23 0.43 +0.27 43 230 6,630 +15
30MAR26 120.00 P 0.48 1.15 0.48 1.01 +0.64 43 4,097 16,136 +2,445
30MAR26 122.50 P 0.77 2.20 0.77 1.99 +1.22 43 695 6,292 -3
30MAR26 125.00 P 1.43 3.64 1.43 3.43 +2.03 44 6,392 12,612 -3,468
30MAR26 127.50 P 2.88 5.62 2.70 5.29 +2.94 46 2,108 5,094 -492
30MAR26 130.00 P 5.55 7.60 4.77 7.49 +3.84 50 2,359 20,564 -1,653
30MAR26 132.50 P 7.38 9.39 7.38 9.72 +4.45 50 15 48,264 -6
30MAR26 135.00 P 9.80 12.49 9.40 12.05 +4.87 46 1,078 18,924 -450
30MAR26 137.50 P 14.50 15.00 14.50 14.94 +5.59 80 6 9,602 -6
30MAR26 140.00 P 14.10 17.47 14.10 17.51 +5.84 92 739 14,740 -698
30MAR26 142.50 P 17.20 19.40 17.00 20.09 +6.07 105 13 7,727 -3
30MAR26 145.00 P 21.00 22.30 21.00 22.27 +5.65 97 57 12,114 -53
30MAR26 147.50 P 22.00 24.80 22.00 24.98 +5.85 117 7 7,803 -6
30MAR26 150.00 P 26.78 27.54 26.65 27.81 +6.20 141 314 11,826 -196
30MAR26 152.50 P 25.84 29.50 25.84 30.39 +6.08 153 31 3,035 -6
30MAR26 155.00 P 29.50 31.92 29.50 32.17 +5.58 117 327 5,487 -300
30MAR26 157.50 P 34.30 34.30 33.90 35.54 +6.25 176 156 997 -12
30MAR26 160.00 P 33.78 38.50 33.78 38.11 +6.08 187 276 7,514 0
30MAR26 162.50 P 35.90 35.90 35.90 40.69 +6.67 198 10 2,126 0
30MAR26 165.00 P 39.17 42.05 39.17 42.05 +5.85 123 500 8,379 -120
30MAR26 167.50 P 0.00 0.00 0.00 45.84 +6.80 219 10 843 -10
30MAR26 170.00 P 49.15 49.15 49.15 48.41 +6.91 230 2 1,598 0
30MAR26 172.50 P 0.00 0.00 0.00 49.73 +5.69 167 0 271 0
30MAR26 175.00 P 0.00 0.00 0.00 52.23 +5.69 173 0 3,274 0
30MAR26 177.50 P 0.00 0.00 0.00 54.77 +5.73 183 0 161 0
30MAR26 180.00 P 0.00 0.00 0.00 57.11 +5.70 167 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 59.65 +5.74 179 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 62.11 +5.57 178 0 59 0
30MAR26 187.50 P 0.00 0.00 0.00 64.65 +6.02 189 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 67.27 +5.85 210 0 1,230 0
30MAR26 192.50 P 0.00 0.00 0.00 69.65 +5.67 199 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 72.23 +5.69 215 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 74.65 +5.45 209 0 0 0
30MAR26 200.00 P 77.07 77.07 77.05 77.05 +5.57 191 125 117 -125
30MAR26 205.00 P 0.00 0.00 0.00 82.27 +5.73 240 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 87.14 +5.71 229 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 92.14 +5.44 238 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 97.26 +5.72 265 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 102.14 +5.44 253 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 107.14 +5.98 261 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 112.14 +5.56 269 0 0 0
30MAR26 240.00 P 117.05 117.05 117.05 117.05 +5.51 251 65 0 -65
30MAR26 245.00 P 0.00 0.00 0.00 122.14 +5.89 283 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 127.14 +5.81 290 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 132.13 +5.71 295 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 137.13 +5.88 302 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 142.13 +5.43 309 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 147.13 +5.60 315 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 152.10 +5.57 313 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 157.13 +6.03 328 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 162.13 +5.60 334 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 167.12 +5.87 337 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 172.12 +5.68 342 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 177.12 +5.69 348 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
02APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 113 0
02APR26 105.00 P 0.10 0.11 0.10 0.02 +0.01 47 4 54 +3
02APR26 107.50 P 0.00 0.00 0.00 0.05 +0.03 46 0 60 0
02APR26 110.00 P 0.17 0.29 0.15 0.12 +0.07 46 695 705 +638
02APR26 112.50 P 0.23 0.47 0.23 0.27 +0.16 46 73 193 +60
02APR26 115.00 P 0.52 0.75 0.45 0.56 +0.32 46 646 618 +459
02APR26 117.50 P 0.63 1.23 0.63 1.06 +0.60 46 531 380 +109
02APR26 120.00 P 0.85 1.96 0.85 1.82 +1.01 46 966 594 +443
02APR26 122.50 P 1.61 2.97 1.46 2.91 +1.54 46 710 352 +211
02APR26 125.00 P 2.37 4.20 2.36 4.32 +2.19 47 177 195 +90
02APR26 127.50 P 3.55 6.13 3.55 6.04 +2.87 48 201 205 +39
02APR26 130.00 P 6.00 7.00 5.80 7.91 +3.43 47 7 64 -4
02APR26 132.50 P 8.05 9.39 8.05 10.00 +3.97 47 3 64 +3
02APR26 135.00 P 0.00 0.00 0.00 12.21 +4.37 45 0 33 0
02APR26 137.50 P 0.00 0.00 0.00 14.94 +5.08 61 0 10 0
02APR26 140.00 P 0.00 0.00 0.00 17.51 +5.46 70 0 1 0
02APR26 142.50 P 0.00 0.00 0.00 20.09 +6.07 80 0 1 0
02APR26 145.00 P 0.00 0.00 0.00 22.27 +5.65 74 0 7 0
02APR26 147.50 P 0.00 0.00 0.00 24.98 - 89 0 0 -
02APR26 150.00 P 0.00 0.00 0.00 27.81 - 107 0 0 -
02APR26 152.50 P 0.00 0.00 0.00 30.39 - 116 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 350 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 75.00 P 0.03 0.03 0.03 0.01 0.00 57 20 20 +20
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,859 0
29APR26 82.50 P 0.08 0.08 0.08 0.01 0.00 46 10 317 0
29APR26 85.00 P 0.11 0.12 0.11 0.01 0.00 43 100 863 +100
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 814 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 550 0
29APR26 92.50 P 0.27 0.27 0.27 0.05 +0.03 41 2 980 0
29APR26 95.00 P 0.31 0.34 0.31 0.08 +0.04 40 11 2,306 +10
29APR26 97.50 P 0.33 0.44 0.33 0.15 +0.09 40 84 1,879 +71
29APR26 100.00 P 0.35 0.57 0.35 0.25 +0.14 40 530 2,368 +482
29APR26 102.50 P 0.67 0.71 0.67 0.41 +0.23 40 36 2,763 +2
29APR26 105.00 P 0.61 0.97 0.61 0.64 +0.34 40 235 2,743 +46
29APR26 107.50 P 0.92 1.22 0.92 0.96 +0.48 40 389 2,912 +9
29APR26 110.00 P 1.03 1.65 1.00 1.39 +0.67 40 290 3,974 +204
29APR26 112.50 P 1.38 2.16 1.30 1.95 +0.89 40 356 2,014 +96
29APR26 115.00 P 1.70 2.82 1.70 2.66 +1.16 40 2,474 4,103 +1,649
29APR26 117.50 P 2.33 3.64 2.33 3.50 +1.44 40 1,508 3,991 +367
29APR26 120.00 P 3.08 4.58 3.00 4.46 +1.71 40 1,283 8,852 +105
29APR26 122.50 P 4.15 5.76 4.00 5.66 +2.09 40 1,064 3,918 +547
29APR26 125.00 P 4.83 7.03 4.83 6.97 +2.43 40 1,122 8,830 +94
29APR26 127.50 P 6.00 8.46 6.00 8.61 +2.90 41 1,070 10,437 +423
29APR26 130.00 P 7.67 10.30 7.67 10.18 +3.14 40 217 10,329 +153
29APR26 132.50 P 11.54 11.54 11.54 12.16 +3.60 42 4 7,902 +4
29APR26 135.00 P 11.00 13.80 11.00 14.24 +4.05 43 40 6,374 +37
29APR26 137.50 P 15.40 16.00 15.40 16.34 +4.36 44 3 3,677 +3
29APR26 140.00 P 15.35 17.90 15.10 18.32 +4.45 43 21 3,950 +18
29APR26 142.50 P 17.90 20.43 17.90 20.65 +4.78 45 7 2,663 +3
29APR26 145.00 P 0.00 0.00 0.00 22.48 +4.48 40 2 3,418 +2
29APR26 147.50 P 25.00 25.00 25.00 24.98 +4.77 43 2 1,355 +2
29APR26 150.00 P 27.00 27.20 27.00 27.81 +5.33 51 4 3,320 +4
29APR26 152.50 P 29.40 29.40 29.40 30.39 +5.55 55 1 2,271 +1
29APR26 155.00 P 29.55 29.90 29.55 32.17 +5.58 44 3 6,258 +3
29APR26 157.50 P 34.40 34.40 34.40 35.54 +6.25 63 1 762 +1
29APR26 160.00 P 0.00 0.00 0.00 38.11 +6.08 66 1 1,761 +1
29APR26 162.50 P 0.00 0.00 0.00 40.69 +6.67 70 0 271 0
29APR26 165.00 P 0.00 0.00 0.00 42.15 +5.95 53 0 1,394 0
29APR26 167.50 P 0.00 0.00 0.00 45.84 +6.80 78 0 349 0
29APR26 170.00 P 0.00 0.00 0.00 48.41 +6.91 81 0 482 0
29APR26 172.50 P 0.00 0.00 0.00 49.73 +5.69 62 0 574 0
29APR26 175.00 P 0.00 0.00 0.00 52.23 +5.69 64 0 60 0
29APR26 177.50 P 0.00 0.00 0.00 54.77 +5.19 68 0 56 0
29APR26 180.00 P 0.00 0.00 0.00 57.15 +5.68 65 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 59.65 +5.74 67 0 2 0
29APR26 185.00 P 0.00 0.00 0.00 62.15 +5.61 69 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 64.65 +5.12 71 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 67.27 +5.72 78 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 69.66 +5.68 75 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 72.23 +5.69 80 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 74.65 +5.45 79 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 77.14 +5.66 80 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 82.27 +5.73 88 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 87.16 +5.68 88 0 0 0
29APR26 215.00 P 89.99 91.02 89.99 92.14 +5.44 90 442 470 0
29APR26 220.00 P 0.00 0.00 0.00 97.26 +5.33 98 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 102.16 +5.46 97 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 107.15 +5.08 99 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 112.15 +5.16 102 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 117.15 +5.61 105 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 122.15 +5.07 108 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 127.15 +5.10 110 0 0 0
28MAY26 65.00 P 0.06 0.06 0.06 0.01 0.00 53 17 32 +17
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 6 0
28MAY26 80.00 P 0.22 0.25 0.22 0.04 +0.02 42 45 66 +45
28MAY26 82.50 P 0.22 0.27 0.22 0.06 +0.03 41 14 1,693 +14
28MAY26 85.00 P 0.00 0.00 0.00 0.10 +0.05 41 0 1,264 0
28MAY26 87.50 P 0.45 0.45 0.45 0.16 +0.08 41 4 1,386 +4
28MAY26 90.00 P 0.62 0.62 0.62 0.25 +0.13 42 2 2,226 +2
28MAY26 92.50 P 0.00 0.00 0.00 0.38 +0.19 42 0 2,825 0
28MAY26 95.00 P 0.89 0.89 0.89 0.56 +0.28 42 3 35 +3
28MAY26 97.50 P 1.08 1.08 1.08 0.79 +0.38 42 20 188 +2
28MAY26 100.00 P 1.00 1.40 1.00 1.07 +0.47 42 91 2,161 +3
28MAY26 102.50 P 1.34 1.67 1.34 1.46 +0.62 42 33 225 +33
28MAY26 105.00 P 2.20 2.20 2.20 1.93 +0.81 42 1 539 0
28MAY26 107.50 P 2.40 2.58 2.38 2.48 +0.97 42 50 946 +3
28MAY26 110.00 P 2.30 3.29 2.30 3.15 +1.17 42 149 1,160 +105
28MAY26 112.50 P 2.80 3.75 2.80 3.95 +1.44 42 118 1,031 +77
28MAY26 115.00 P 4.30 4.80 4.30 4.77 +1.59 42 182 2,974 -1
28MAY26 117.50 P 4.75 5.76 4.75 5.72 +1.77 42 108 3,090 -1
28MAY26 120.00 P 5.14 6.47 5.11 6.80 +2.05 41 3,599 6,785 +2,661
28MAY26 122.50 P 6.25 8.07 6.25 8.03 +2.23 41 849 4,858 +700
28MAY26 125.00 P 7.96 9.39 7.96 9.39 +2.58 41 101 5,351 +16
28MAY26 127.50 P 8.61 9.16 8.61 10.86 +2.78 42 85 3,118 -8
28MAY26 130.00 P 10.64 12.41 10.64 12.41 +3.03 41 207 5,480 +52
28MAY26 132.50 P 0.00 0.00 0.00 14.28 +3.40 43 0 4,865 0
28MAY26 135.00 P 15.33 15.33 15.33 16.15 +3.63 43 1 3,641 +1
28MAY26 137.50 P 0.00 0.00 0.00 17.71 +3.68 41 0 2,769 0
28MAY26 140.00 P 16.90 19.32 16.90 19.66 +3.69 41 12 1,307 +10
28MAY26 142.50 P 0.00 0.00 0.00 21.67 +3.86 41 0 2,034 0
28MAY26 145.00 P 20.00 23.00 20.00 24.16 +4.99 44 16 3,834 +2
28MAY26 147.50 P 0.00 0.00 0.00 26.02 +4.43 42 0 2,000 0
28MAY26 150.00 P 0.00 0.00 0.00 28.22 +4.77 42 0 3,429 0
28MAY26 152.50 P 0.00 0.00 0.00 31.27 +5.20 49 0 515 0
28MAY26 155.00 P 0.00 0.00 0.00 32.76 +5.42 43 0 1,217 0
28MAY26 157.50 P 0.00 0.00 0.00 35.54 +5.36 48 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 38.11 +6.08 50 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 40.69 +6.21 53 0 141 0
28MAY26 165.00 P 0.00 0.00 0.00 43.42 +6.96 58 0 168 0
28MAY26 167.50 P 0.00 0.00 0.00 45.84 +6.41 59 0 243 0
28MAY26 170.00 P 0.00 0.00 0.00 48.41 +6.75 62 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 49.73 +5.26 48 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 52.23 +4.76 50 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 54.77 +5.19 52 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 57.17 +5.26 52 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 59.65 +5.74 53 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 62.15 +5.61 54 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 64.65 +5.12 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 67.27 +5.72 60 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 69.66 +5.04 59 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 72.23 +5.65 62 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 74.65 +5.45 61 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 77.16 +5.43 63 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 82.27 +5.68 68 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 87.16 +5.24 68 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 92.16 +5.46 70 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 97.26 +5.33 76 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 102.16 +5.46 75 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 107.15 +5.08 77 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 112.15 +5.16 79 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 117.15 +5.61 82 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 122.15 +5.07 84 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 127.15 +5.10 86 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 0.11 +0.05 41 0 225 0
29JUN26 80.00 P 0.58 0.58 0.58 0.16 +0.07 41 20 6,856 0
29JUN26 82.50 P 0.65 0.69 0.65 0.25 +0.11 41 400 2,632 +400
29JUN26 85.00 P 0.00 0.00 0.00 0.37 +0.17 41 0 7,538 0
29JUN26 87.50 P 0.00 0.00 0.00 0.51 +0.22 41 0 539 0
29JUN26 90.00 P 0.98 0.98 0.98 0.71 +0.29 41 2 2,101 +2
29JUN26 92.50 P 0.00 0.00 0.00 0.97 +0.39 41 0 1,123 0
29JUN26 95.00 P 1.54 1.72 1.54 1.27 +0.49 41 130 4,957 0
29JUN26 97.50 P 1.66 1.99 1.66 1.66 +0.61 41 2 2,315 +2
29JUN26 100.00 P 2.36 2.41 2.36 2.13 +0.76 41 215 7,250 0
29JUN26 102.50 P 2.65 2.81 2.65 2.65 +0.89 41 2 2,558 +1
29JUN26 105.00 P 3.45 3.52 3.42 3.31 +1.08 41 71 5,031 +62
29JUN26 107.50 P 3.99 4.07 3.99 4.01 +1.26 41 9 4,436 +4
29JUN26 110.00 P 4.02 4.65 4.02 4.86 +1.46 41 43 6,843 -35
29JUN26 112.50 P 5.22 5.73 5.18 5.69 +1.60 41 275 5,398 +185
29JUN26 115.00 P 5.19 6.65 5.19 6.63 +1.70 41 156 9,391 +35
29JUN26 117.50 P 6.55 7.64 6.55 7.72 +1.91 41 167 6,314 +27
29JUN26 120.00 P 7.91 8.90 7.91 8.89 +2.16 40 302 17,198 +70
29JUN26 122.50 P 8.79 10.09 8.79 10.16 +2.37 40 737 7,975 +502
29JUN26 125.00 P 9.45 11.58 9.45 11.48 +2.54 40 413 15,835 -19
29JUN26 127.50 P 10.78 12.22 10.75 13.03 +2.83 40 49 6,645 +44
29JUN26 130.00 P 13.00 14.15 13.00 14.68 +3.12 41 4 13,051 +2
29JUN26 132.50 P 0.00 0.00 0.00 16.30 +3.28 40 0 4,538 0
29JUN26 135.00 P 0.00 0.00 0.00 18.07 +3.48 40 0 16,170 0
29JUN26 137.50 P 19.62 20.00 19.56 19.89 +3.56 41 22 4,421 +22
29JUN26 140.00 P 19.90 21.30 19.90 21.83 +3.75 41 3 7,973 +2
29JUN26 142.50 P 20.14 22.50 20.14 23.77 +4.00 41 41 10,928 +41
29JUN26 145.00 P 25.16 25.16 25.16 25.71 +3.96 40 8 13,897 +8
29JUN26 147.50 P 0.00 0.00 0.00 27.83 +4.31 41 0 2,992 0
29JUN26 150.00 P 0.00 0.00 0.00 29.04 +3.34 35 2 13,783 0
29JUN26 152.50 P 0.00 0.00 0.00 32.10 +4.74 41 0 1,836 0
29JUN26 155.00 P 33.49 33.49 33.49 34.28 +4.62 40 30 3,223 -30
29JUN26 157.50 P 0.00 0.00 0.00 36.52 +5.92 40 0 1,097 0
29JUN26 160.00 P 38.00 38.00 38.00 38.82 +4.83 41 9 12,279 +5
29JUN26 162.50 P 0.00 0.00 0.00 41.11 +6.02 41 0 1,591 0
29JUN26 165.00 P 0.00 0.00 0.00 43.42 +5.90 41 5 6,805 +5
29JUN26 167.50 P 0.00 0.00 0.00 45.84 +5.97 41 10 864 +10
29JUN26 170.00 P 48.20 48.20 48.20 48.41 +6.16 44 2 694 -2
29JUN26 172.50 P 0.00 0.00 0.00 50.47 +5.99 40 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 52.85 +5.38 40 0 2,674 0
29JUN26 177.50 P 0.00 0.00 0.00 55.24 +5.01 40 0 279 0
29JUN26 180.00 P 0.00 0.00 0.00 57.66 +5.47 39 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 60.07 +5.07 39 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 62.51 +5.52 39 0 484 0
29JUN26 187.50 P 0.00 0.00 0.00 64.93 +5.10 37 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 67.37 +5.82 36 0 601 0
29JUN26 192.50 P 0.00 0.00 0.00 69.82 +5.20 35 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 72.27 +5.49 30 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 74.71 +5.51 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 77.17 +5.14 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 82.38 +5.52 46 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 87.16 +5.24 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 92.16 +5.46 36 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 97.26 +5.33 49 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 102.16 +5.46 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 107.15 +5.08 49 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 112.15 +5.16 53 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 117.15 +5.38 56 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 122.15 +5.07 58 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 127.15 +5.10 61 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 132.14 +5.72 63 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 137.13 +5.71 65 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 142.13 +5.14 67 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 147.13 +5.56 70 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 152.14 +5.61 72 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 157.13 +4.95 74 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 162.14 +5.47 76 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 167.12 +5.69 77 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 172.14 +5.37 80 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 177.14 +5.61 81 0 0 0
29SEP26 65.00 P 0.65 0.65 0.65 0.15 +0.05 41 1 142 +1
29SEP26 67.50 P 0.00 0.00 0.00 0.21 +0.07 41 0 32 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 +0.10 41 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 0.42 +0.14 41 0 32 0
29SEP26 75.00 P 1.06 1.07 1.06 0.56 +0.18 41 21 27 +21
29SEP26 77.50 P 1.31 1.31 1.31 0.75 +0.23 41 2 30 +2
29SEP26 80.00 P 0.00 0.00 0.00 0.96 +0.28 41 0 1,421 0
29SEP26 82.50 P 0.00 0.00 0.00 1.24 +0.36 41 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 1.54 +0.42 41 0 83 0
29SEP26 87.50 P 0.00 0.00 0.00 1.94 +0.53 41 0 438 0
29SEP26 90.00 P 0.00 0.00 0.00 2.35 +0.61 41 0 513 0
29SEP26 92.50 P 0.00 0.00 0.00 2.87 +0.72 41 0 642 0
29SEP26 95.00 P 0.00 0.00 0.00 3.41 +0.84 41 0 755 0
29SEP26 97.50 P 4.25 4.35 4.25 4.06 +0.95 41 184 376 +163
29SEP26 100.00 P 4.63 4.98 4.63 4.77 +1.11 42 4 2,384 +3
29SEP26 102.50 P 5.05 5.05 5.05 5.53 +1.21 42 10 638 -10
29SEP26 105.00 P 5.92 5.92 5.92 6.37 +1.34 42 8 4,172 -8
29SEP26 107.50 P 6.68 6.96 6.68 7.15 +1.40 41 72 1,120 +58
29SEP26 110.00 P 7.63 8.10 7.63 8.08 +1.54 41 74 6,162 -72
29SEP26 112.50 P 0.00 0.00 0.00 9.10 +1.71 41 0 3,119 0
29SEP26 115.00 P 9.60 10.17 9.60 10.17 +1.88 41 87 14,977 +82
29SEP26 117.50 P 9.76 10.93 9.76 11.31 +2.06 40 65 2,514 +65
29SEP26 120.00 P 11.35 11.35 11.35 12.56 +2.19 40 506 13,957 +506
29SEP26 122.50 P 13.70 13.85 13.70 13.87 +2.40 40 400 2,755 +301
29SEP26 125.00 P 0.00 0.00 0.00 15.28 +2.55 40 0 5,805 0
29SEP26 127.50 P 15.60 15.60 15.60 16.76 +2.74 40 1 8,407 0
29SEP26 130.00 P 0.00 0.00 0.00 18.32 +2.90 40 0 27,120 0
29SEP26 132.50 P 0.00 0.00 0.00 19.92 +3.05 40 0 4,521 0
29SEP26 135.00 P 20.00 21.99 20.00 21.64 +3.14 41 6 9,780 -4
29SEP26 137.50 P 0.00 0.00 0.00 23.34 +3.23 41 0 3,031 0
29SEP26 140.00 P 22.80 24.10 22.80 25.15 +3.42 41 3 11,374 +2
29SEP26 142.50 P 0.00 0.00 0.00 27.02 +4.03 41 0 2,440 0
29SEP26 145.00 P 0.00 0.00 0.00 28.05 +3.52 38 0 9,752 0
29SEP26 147.50 P 0.00 0.00 0.00 30.86 +4.12 41 0 2,474 0
29SEP26 150.00 P 0.00 0.00 0.00 32.00 +3.06 38 0 9,858 0
29SEP26 152.50 P 0.00 0.00 0.00 34.84 +4.54 41 0 2,860 0
29SEP26 155.00 P 0.00 0.00 0.00 36.90 +3.57 41 0 8,569 0
29SEP26 157.50 P 0.00 0.00 0.00 39.00 +4.14 41 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 41.12 +4.09 41 0 6,884 0
29SEP26 162.50 P 0.00 0.00 0.00 43.26 +4.60 41 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 45.71 +4.94 42 0 3,059 0
29SEP26 167.50 P 0.00 0.00 0.00 47.62 +4.77 41 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 49.85 +5.77 41 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 52.10 +4.47 41 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 54.35 +4.51 41 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 56.63 +4.52 41 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 58.93 +3.55 41 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 61.24 +4.82 41 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 63.57 +5.23 41 0 156 0
29SEP26 187.50 P 0.00 0.00 0.00 65.93 +4.64 41 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 68.27 +5.19 41 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 70.71 +5.31 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.01 +5.31 41 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 75.42 +4.79 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 77.78 +4.49 40 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 82.58 +5.33 39 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 87.42 +5.31 38 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 92.35 +4.74 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.26 +5.33 39 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 102.16 +5.29 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.15 +5.08 39 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.15 +5.16 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.15 +5.38 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 122.15 +5.07 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.15 +5.10 47 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 132.15 +5.19 49 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 137.15 +5.72 51 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.15 +5.16 52 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.14 +5.57 54 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.14 +5.61 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 157.14 +4.96 57 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 162.14 +5.47 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 167.14 +5.71 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 172.14 +5.37 61 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 177.14 +5.61 62 0 0 0
30DEC26 65.00 P 1.17 1.17 1.17 0.48 +0.13 41 1 143 +1
30DEC26 67.50 P 0.00 0.00 0.00 0.62 +0.16 41 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.82 +0.22 41 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.03 +0.25 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.31 +0.32 41 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 1.62 +0.39 41 0 38 0
30DEC26 80.00 P 0.00 0.00 0.00 1.98 +0.45 41 0 1,287 0
30DEC26 82.50 P 0.00 0.00 0.00 2.40 +0.56 41 0 86 0
30DEC26 85.00 P 3.00 3.00 3.00 2.83 +0.58 41 2 302 +2
30DEC26 87.50 P 3.45 3.45 3.45 3.39 +0.72 41 2 97 +2
30DEC26 90.00 P 4.15 4.15 4.15 3.95 +0.80 41 8 2,238 0
30DEC26 92.50 P 4.68 4.68 4.68 4.61 +0.90 41 8 18 -7
30DEC26 95.00 P 5.27 5.52 5.27 5.33 +1.06 41 140 3,096 +132
30DEC26 97.50 P 5.94 5.94 5.94 6.05 +1.09 41 13 607 0
30DEC26 100.00 P 5.93 6.92 5.93 6.91 +1.23 41 19 4,122 -17
30DEC26 102.50 P 0.00 0.00 0.00 7.71 +1.33 41 0 668 0
30DEC26 105.00 P 0.00 0.00 0.00 8.52 +1.41 41 0 6,044 0
30DEC26 107.50 P 0.00 0.00 0.00 9.46 +1.55 41 0 1,917 0
30DEC26 110.00 P 9.80 10.41 9.80 10.41 +1.63 40 6 3,681 +4
30DEC26 112.50 P 0.00 0.00 0.00 11.49 +1.79 40 0 4,384 0
30DEC26 115.00 P 11.14 12.55 11.14 12.62 +1.92 40 12 2,275 +1
30DEC26 117.50 P 12.55 13.23 12.55 13.85 +2.07 40 71 2,366 +18
30DEC26 120.00 P 13.49 14.90 13.49 15.11 +2.17 40 156 9,280 +60
30DEC26 122.50 P 0.00 0.00 0.00 16.46 +2.36 40 0 2,244 0
30DEC26 125.00 P 15.79 16.96 15.79 17.82 +2.45 40 6 3,676 +6
30DEC26 127.50 P 19.02 19.02 19.01 19.31 +2.59 40 60 3,063 -30
30DEC26 130.00 P 20.10 20.55 20.00 20.87 +2.76 40 64 16,764 +32
30DEC26 132.50 P 0.00 0.00 0.00 22.47 +2.90 40 0 2,226 0
30DEC26 135.00 P 24.03 24.03 24.03 24.04 +2.97 40 5 3,887 +5
30DEC26 137.50 P 0.00 0.00 0.00 25.82 +3.16 40 0 3,208 0
30DEC26 140.00 P 0.00 0.00 0.00 27.59 +3.30 40 0 1,959 0
30DEC26 142.50 P 0.00 0.00 0.00 29.37 +3.50 40 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 31.21 +3.51 40 0 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 33.09 +3.37 40 0 861 0
30DEC26 150.00 P 34.00 34.00 34.00 34.98 +3.44 41 10 6,463 0
30DEC26 152.50 P 0.00 0.00 0.00 36.94 +3.94 41 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 38.93 +3.75 41 0 3,458 0
30DEC26 157.50 P 0.00 0.00 0.00 40.95 +3.80 41 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 42.97 +5.24 41 0 2,546 0
30DEC26 162.50 P 0.00 0.00 0.00 45.04 +4.28 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 47.14 +4.34 41 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 49.25 +4.88 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 51.40 +4.49 41 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 53.54 +4.84 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 55.72 +4.59 41 0 329 0
30DEC26 177.50 P 0.00 0.00 0.00 57.92 +4.96 41 0 159 0
30DEC26 180.00 P 0.00 0.00 0.00 60.15 +4.77 41 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 62.39 +4.72 41 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 64.66 +4.37 41 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 66.99 +4.46 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 69.28 +5.04 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 71.52 +4.93 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 73.66 +4.36 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 76.23 +4.60 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.57 +5.07 41 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 83.29 +5.15 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 88.04 +4.89 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.82 +4.62 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.62 +5.38 39 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 102.45 +4.94 39 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 107.30 +5.14 38 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 112.18 +5.17 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.15 +5.31 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 122.15 +5.07 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.15 +5.10 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.15 +5.19 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.15 +5.70 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.15 +5.16 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.14 +5.53 47 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.14 +5.61 48 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.14 +4.96 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.14 +5.47 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.14 +5.61 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.14 +5.26 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.14 +5.57 54 0 0 0
30MAR27 65.00 P 1.44 1.66 1.44 0.91 +0.26 41 22 163 +20
30MAR27 67.50 P 0.00 0.00 0.00 1.13 +0.30 41 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.41 +0.36 41 0 13 0
30MAR27 72.50 P 0.00 0.00 0.00 1.73 +0.44 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.09 +0.49 41 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 2.51 +0.60 41 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.94 +0.63 41 0 51 0
30MAR27 82.50 P 0.00 0.00 0.00 3.49 +0.76 41 0 1 0
30MAR27 85.00 P 3.73 4.31 3.73 4.06 +0.89 41 3 136 +3
30MAR27 87.50 P 0.00 0.00 0.00 4.64 +0.90 41 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 5.37 +1.07 41 0 2,053 0
30MAR27 92.50 P 0.00 0.00 0.00 6.11 +1.20 41 0 67 0
30MAR27 95.00 P 0.00 0.00 0.00 6.82 +1.19 41 0 112 0
30MAR27 97.50 P 0.00 0.00 0.00 7.58 +1.21 41 0 30 0
30MAR27 100.00 P 7.66 7.66 7.66 8.38 +1.26 40 2 1,571 0
30MAR27 102.50 P 0.00 0.00 0.00 9.27 +1.33 40 0 35 0
30MAR27 105.00 P 9.92 9.92 9.92 10.21 +1.46 40 1 1,036 +1
30MAR27 107.50 P 0.00 0.00 0.00 11.17 +1.55 40 0 374 0
30MAR27 110.00 P 11.44 12.23 11.44 12.22 +1.63 40 74 242 +73
30MAR27 112.50 P 13.04 13.04 13.03 13.26 +1.69 40 110 845 +100
30MAR27 115.00 P 14.30 14.30 14.30 14.50 +1.84 40 1 8,517 +1
30MAR27 117.50 P 0.00 0.00 0.00 15.75 +1.89 40 0 1,300 0
30MAR27 120.00 P 16.97 16.97 16.97 17.03 +2.20 40 1,514 3,958 +1,500
30MAR27 122.50 P 18.20 18.20 18.20 18.38 +2.27 40 2 1,424 +2
30MAR27 125.00 P 18.00 19.00 18.00 19.81 +2.42 39 9 3,321 +4
30MAR27 127.50 P 20.53 20.53 20.53 21.25 +2.28 39 6 3,501 0
30MAR27 130.00 P 0.00 0.00 0.00 22.73 +2.47 39 0 3,133 0
30MAR27 132.50 P 0.00 0.00 0.00 24.32 +2.50 39 0 125 0
30MAR27 135.00 P 0.00 0.00 0.00 25.95 +2.85 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 27.63 +2.98 39 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 29.38 +3.12 40 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 31.16 +3.26 40 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 32.96 +3.34 40 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 34.78 +3.78 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 36.67 +3.72 40 0 142 0
30MAR27 152.50 P 0.00 0.00 0.00 38.58 +3.99 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 40.50 +3.85 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 42.47 +4.37 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 44.45 +4.21 40 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 46.47 +4.30 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 48.51 +3.73 40 0 32 0
30MAR27 167.50 P 0.00 0.00 0.00 50.63 +3.82 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.70 +4.33 40 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 54.82 +4.36 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.95 +3.88 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.12 +3.95 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 61.28 +3.96 40 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 63.47 +4.13 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.67 +4.17 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 67.91 +4.27 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 70.16 +4.31 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 72.40 +4.72 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 74.67 +4.37 40 0 2 0
TOTAL PUT 53,605 1,151,160 +9,438
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 10.85
30MAR26 2.90 C 0.00 0.00 0.00 7.95 -0.35 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.85 -0.35 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.75 -0.35 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.65 -0.35 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.55 -0.35 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.45 -0.35 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.35 -0.35 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.25 -0.35 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.15 -0.35 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.05 -0.35 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.95 -0.35 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.85 -0.35 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.75 -0.35 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.65 -0.35 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.55 -0.35 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.45 -0.35 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.35 -0.35 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.25 -0.35 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.15 -0.35 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.05 -0.35 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.95 -0.35 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.85 -0.35 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.60 -0.35 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.35 -0.35 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.10 -0.35 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.85 -0.35 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.60 -0.35 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.35 -0.35 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.10 -0.35 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.85 -0.35 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.60 -0.35 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.35 -0.35 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.10 -0.35 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 2.85 -0.35 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.60 -0.35 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.35 -0.35 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.10 -0.35 0 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 1.85 -0.35 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 1.61 -0.35 77 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.36 -0.35 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.13 -0.34 72 0 15 0
30MAR26 10.00 C 1.02 1.05 1.02 0.89 -0.34 63 5 1,284 -1
30MAR26 10.50 C 0.00 0.00 0.00 0.51 -0.28 67 0 80 0
30MAR26 11.00 C 0.00 0.00 0.00 0.24 -0.22 67 0 137 0
30MAR26 11.50 C 0.16 0.16 0.08 0.10 -0.14 69 10 157 -2
30MAR26 12.00 C 0.08 0.08 0.03 0.03 -0.07 68 6 283 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 120 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 622 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 344 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,499 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 301 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 142 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 154 0 239 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 165 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 176 0 142 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 187 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 197 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 207 0 213 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 216 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 225 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 234 0 43 0
29APR26 8.00 C 0.00 0.00 0.00 2.90 -0.35 59 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.67 -0.29 60 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.46 -0.27 63 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.25 -0.27 64 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.05 -0.24 65 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.83 -0.27 62 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.64 -0.27 62 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.46 -0.28 61 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.32 -0.24 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.02 -0.22 63 0 4 0
29APR26 11.00 C 0.84 0.84 0.73 0.76 -0.18 61 22 72 0
29APR26 11.50 C 0.55 0.55 0.55 0.57 -0.15 62 1 305 +1
29APR26 12.00 C 0.00 0.00 0.00 0.42 -0.13 62 0 169 0
29APR26 12.50 C 0.00 0.00 0.00 0.30 -0.11 62 0 1,251 0
29APR26 13.00 C 0.24 0.24 0.24 0.21 -0.09 62 20 468 +20
29APR26 13.50 C 0.00 0.00 0.00 0.15 -0.06 62 0 456 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 -0.05 62 0 467 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.03 62 0 286 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 1,085 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 109 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 204 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 88 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 238 0
28MAY26 8.00 C 0.00 0.00 0.00 2.99 -0.27 57 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.79 -0.31 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.58 -0.31 59 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.41 -0.23 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.25 -0.18 63 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.02 -0.19 59 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.83 -0.20 58 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.68 -0.19 59 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.54 -0.18 60 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.26 -0.21 59 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.02 -0.19 59 0 19 0
28MAY26 11.50 C 0.00 0.00 0.00 0.83 -0.15 59 0 107 0
28MAY26 12.00 C 0.73 0.73 0.73 0.67 -0.12 60 22 52 +6
28MAY26 12.50 C 0.00 0.00 0.00 0.53 -0.11 60 0 81 0
28MAY26 13.00 C 0.00 0.00 0.00 0.42 -0.08 60 0 219 0
28MAY26 13.50 C 0.00 0.00 0.00 0.33 -0.06 60 0 349 0
28MAY26 14.00 C 0.32 0.32 0.32 0.25 -0.06 59 55 450 +55
28MAY26 14.50 C 0.00 0.00 0.00 0.19 -0.05 59 0 345 0
28MAY26 15.00 C 0.20 0.20 0.20 0.15 -0.03 60 1 179 0
28MAY26 15.50 C 0.00 0.00 0.00 0.12 -0.02 60 0 75 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 -0.02 60 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 -0.01 60 0 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 73 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 71 0
28MAY26 18.00 C 0.06 0.06 0.06 0.03 -0.01 60 3 22 +3
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 3.70 C 0.00 0.00 0.00 7.17 -0.36 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.08 -0.35 81 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.98 -0.35 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.87 -0.36 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.78 -0.34 71 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.66 -0.37 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.58 -0.35 63 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.46 -0.36 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.36 -0.36 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.29 -0.34 73 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.17 -0.36 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.06 -0.37 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.95 -0.38 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.87 -0.37 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.65 -0.34 67 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.41 -0.33 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.16 -0.34 63 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.90 -0.35 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.66 -0.29 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.41 -0.30 50 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.18 -0.30 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.93 -0.31 49 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.72 -0.29 53 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.50 -0.27 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.30 -0.25 56 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.07 -0.26 54 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.87 -0.25 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.68 -0.27 55 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.51 -0.23 56 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.38 -0.19 59 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 2.17 -0.22 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.02 -0.20 57 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.88 -0.19 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.71 -0.21 56 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.44 -0.22 56 0 18 0
29JUN26 11.00 C 1.28 1.28 1.28 1.21 -0.20 56 15 90 0
29JUN26 11.50 C 0.00 0.00 0.00 1.02 -0.18 56 0 45 0
29JUN26 12.00 C 0.00 0.00 0.00 0.88 -0.14 58 0 206 0
29JUN26 12.50 C 0.00 0.00 0.00 0.73 -0.13 58 0 77 0
29JUN26 13.00 C 0.65 0.65 0.65 0.62 -0.11 59 6 45 -6
29JUN26 13.50 C 0.00 0.00 0.00 0.51 -0.11 58 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 -0.09 58 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 -0.08 58 0 110 0
29JUN26 15.00 C 0.00 0.00 0.00 0.28 -0.07 58 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 -0.06 58 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 -0.06 58 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.15 -0.04 58 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.04 58 0 33 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.03 58 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.03 58 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 59 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 60 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.18 -0.36 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.06 -0.38 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.98 -0.36 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.89 -0.35 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.65 -0.35 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.41 -0.35 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.17 -0.33 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.94 -0.31 55 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.70 -0.27 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.50 -0.26 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.26 -0.26 54 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.05 -0.27 54 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 3.85 -0.25 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.67 -0.24 56 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.46 -0.25 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.29 -0.23 55 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.10 -0.22 55 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 -0.21 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.76 -0.23 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.64 -0.27 56 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.48 -0.22 55 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.33 -0.23 55 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.19 -0.23 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.10 -0.18 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.83 -0.18 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.64 -0.18 56 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.46 -0.18 56 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.30 -0.15 56 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.16 -0.15 57 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 1.03 -0.13 57 0 29 0
29SEP26 13.50 C 0.98 0.98 0.98 0.91 -0.12 57 1 1,007 +1
29SEP26 14.00 C 0.83 0.83 0.83 0.81 -0.10 57 1 78 -1
29SEP26 14.50 C 0.00 0.00 0.00 0.71 -0.10 57 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 -0.09 57 0 79 0
29SEP26 15.50 C 0.00 0.00 0.00 0.55 -0.07 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.07 57 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 -0.06 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 -0.06 57 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.05 57 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.04 57 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.04 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.03 57 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.49 -0.23 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.36 -0.21 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.20 -0.21 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.05 -0.19 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.91 -0.18 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.77 -0.18 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.62 -0.19 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.49 -0.19 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.37 -0.18 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.17 -0.16 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 -0.17 54 0 5 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.18 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.64 -0.17 55 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 -0.17 54 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 -0.15 55 0 77 0
30DEC26 13.50 C 1.25 1.25 1.25 1.24 -0.14 55 1 35 -1
30DEC26 14.00 C 0.00 0.00 0.00 1.13 -0.13 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 -0.12 55 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 -0.11 55 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 -0.11 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 -0.10 55 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 -0.09 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.08 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 -0.07 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.51 -0.06 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 -0.06 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 -0.06 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.04 55 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 3.72 -0.20 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.55 -0.21 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.42 -0.19 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.28 -0.21 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.15 -0.20 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.03 -0.18 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.90 -0.18 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.78 -0.18 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.66 -0.17 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.46 -0.16 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.26 -0.16 53 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.07 -0.21 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.95 -0.13 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.77 -0.16 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.65 -0.15 54 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.51 -0.16 54 0 102 0
30MAR27 14.00 C 0.00 0.00 0.00 1.40 -0.14 54 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 -0.16 54 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.17 -0.16 54 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.08 -0.15 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 -0.15 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.91 -0.14 54 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 -0.12 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.78 -0.11 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 -0.12 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 -0.11 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 -0.09 53 0 0 0
TOTAL CALL 169 26,420 +75
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 539 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 526 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 513 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 501 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 489 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 477 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 465 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 454 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 444 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 433 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 423 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 413 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 404 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 394 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 385 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 368 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 335 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 327 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 308 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 290 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 273 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 257 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 240 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 225 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 209 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 195 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 181 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 167 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 154 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 141 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 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 93 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 73 0 430 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.03 73 0 157 0
30MAR26 10.50 P 0.17 0.17 0.17 0.17 +0.07 70 2 197 0
30MAR26 11.00 P 0.32 0.44 0.32 0.41 +0.15 72 24 262 -4
30MAR26 11.50 P 0.79 0.79 0.79 0.77 +0.23 76 2 594 -2
30MAR26 12.00 P 1.07 1.07 1.07 1.18 +0.28 70 2 736 -2
30MAR26 12.50 P 1.72 1.72 1.68 1.71 +0.34 106 46 892 -46
30MAR26 13.00 P 2.45 2.45 2.45 2.18 +0.37 109 5 672 0
30MAR26 13.50 P 0.00 0.00 0.00 2.69 +0.32 133 0 176 -65
30MAR26 14.00 P 3.22 3.22 3.22 3.22 +0.38 169 30 158 -153
30MAR26 14.50 P 0.00 0.00 0.00 3.68 +0.33 157 0 177 0
30MAR26 15.00 P 0.00 0.00 0.00 4.19 +0.34 180 0 149 0
30MAR26 15.50 P 0.00 0.00 0.00 4.67 +0.30 174 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 5.19 +0.35 208 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.75 +0.39 263 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.21 +0.32 250 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.75 +0.38 291 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 7.22 +0.35 282 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.74 +0.38 309 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 8.21 +0.35 298 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.72 +0.36 317 0 0 0
29APR26 8.00 P 0.06 0.06 0.06 0.04 +0.01 62 3 13 +3
29APR26 8.25 P 0.00 0.00 0.00 0.06 +0.02 62 0 11 0
29APR26 8.50 P 0.00 0.00 0.00 0.09 +0.03 63 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 0.12 +0.03 62 0 100 0
29APR26 9.00 P 0.17 0.17 0.17 0.16 +0.04 62 100 191 -85
29APR26 9.25 P 0.00 0.00 0.00 0.21 +0.05 62 0 40 0
29APR26 9.50 P 0.00 0.00 0.00 0.28 +0.07 63 0 65 0
29APR26 9.75 P 0.00 0.00 0.00 0.35 +0.08 62 0 135 0
29APR26 10.00 P 0.00 0.00 0.00 0.44 +0.10 63 0 169 0
29APR26 10.50 P 0.55 0.65 0.55 0.65 +0.14 63 3 253 +1
29APR26 11.00 P 0.92 0.92 0.89 0.89 +0.14 62 8 489 +2
29APR26 11.50 P 1.11 1.11 1.11 1.21 +0.21 63 2 551 0
29APR26 12.00 P 1.38 1.38 1.38 1.54 +0.22 62 3 404 +3
29APR26 12.50 P 0.00 0.00 0.00 1.89 +0.17 59 0 173 0
29APR26 13.00 P 0.00 0.00 0.00 2.39 +0.27 67 0 583 0
29APR26 13.50 P 0.00 0.00 0.00 2.81 +0.26 66 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 3.24 +0.23 64 0 136 0
29APR26 14.50 P 0.00 0.00 0.00 3.73 +0.27 68 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 4.20 +0.27 68 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 4.69 +0.28 71 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 5.19 +0.29 76 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.75 +0.37 94 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 6.21 +0.32 90 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.75 +0.38 103 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 7.22 +0.34 102 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.74 +0.36 110 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 8.21 +0.34 107 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.72 +0.35 114 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.12 +0.04 60 0 5 0
28MAY26 8.25 P 0.00 0.00 0.00 0.16 +0.05 60 0 8 0
28MAY26 8.50 P 0.00 0.00 0.00 0.20 +0.05 60 0 17 0
28MAY26 8.75 P 0.23 0.23 0.23 0.25 +0.06 59 15 45 +15
28MAY26 9.00 P 0.00 0.00 0.00 0.32 +0.08 60 0 24 0
28MAY26 9.25 P 0.36 0.36 0.36 0.38 +0.08 59 26 41 +26
28MAY26 9.50 P 0.00 0.00 0.00 0.46 +0.09 59 0 16 0
28MAY26 9.75 P 0.51 0.51 0.51 0.54 +0.10 59 29 253 +14
28MAY26 10.00 P 0.00 0.00 0.00 0.64 +0.12 59 0 98 0
28MAY26 10.50 P 0.79 0.79 0.79 0.85 +0.13 58 15 175 +15
28MAY26 11.00 P 0.00 0.00 0.00 1.13 +0.16 59 0 396 0
28MAY26 11.50 P 0.00 0.00 0.00 1.43 +0.22 59 0 218 0
28MAY26 12.00 P 0.00 0.00 0.00 1.74 +0.20 58 0 334 0
28MAY26 12.50 P 0.00 0.00 0.00 2.15 +0.22 61 0 104 0
28MAY26 13.00 P 0.00 0.00 0.00 2.56 +0.25 62 0 119 0
28MAY26 13.50 P 0.00 0.00 0.00 2.95 +0.24 61 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 3.40 +0.26 63 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.84 +0.25 63 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 4.30 +0.25 64 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.75 +0.23 63 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 5.30 +0.34 73 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 5.75 +0.28 71 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.21 +0.25 69 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 6.75 +0.33 78 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 7.22 +0.32 77 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.74 +0.36 83 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.21 +0.32 82 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.72 +0.32 87 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 58 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 59 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.02 59 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 +0.02 58 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.02 58 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 +0.03 58 0 16 0
29JUN26 8.00 P 0.24 0.24 0.24 0.21 +0.03 58 150 157 +150
29JUN26 8.25 P 0.00 0.00 0.00 0.26 +0.04 58 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.32 +0.05 58 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.39 +0.07 58 0 28 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 +0.07 58 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 +0.09 58 0 37 0
29JUN26 9.50 P 0.00 0.00 0.00 0.63 +0.10 58 0 201 0
29JUN26 9.75 P 0.00 0.00 0.00 0.72 +0.10 58 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.83 +0.11 58 0 208 0
29JUN26 10.50 P 1.02 1.02 1.02 1.08 +0.15 58 70 382 +70
29JUN26 11.00 P 0.00 0.00 0.00 1.36 +0.17 59 0 732 0
29JUN26 11.50 P 1.70 1.70 1.70 1.67 +0.19 60 65 557 +65
29JUN26 12.00 P 1.87 1.87 1.87 2.01 +0.23 60 15 338 0
29JUN26 12.50 P 0.00 0.00 0.00 2.37 +0.24 61 0 155 0
29JUN26 13.00 P 0.00 0.00 0.00 2.75 +0.23 61 0 290 0
29JUN26 13.50 P 0.00 0.00 0.00 3.17 +0.26 63 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 3.58 +0.26 63 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.98 +0.23 62 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 4.45 +0.26 64 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.88 +0.24 63 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.36 +0.26 66 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.83 +0.25 67 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.30 +0.25 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.77 +0.25 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.28 +0.29 72 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.74 +0.28 70 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.22 +0.29 70 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.73 +0.30 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.02 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.02 59 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 57 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.02 58 0 7 0
29SEP26 6.00 P 0.12 0.12 0.12 0.10 +0.01 56 2 38 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.03 57 0 0 0
29SEP26 6.50 P 0.17 0.18 0.17 0.17 +0.03 57 2 18 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.04 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 +0.05 57 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 +0.05 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 +0.06 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 +0.06 57 0 0 0
29SEP26 8.00 P 0.48 0.48 0.48 0.49 +0.06 56 2 10 +2
29SEP26 8.25 P 0.00 0.00 0.00 0.57 +0.07 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 +0.06 56 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.74 +0.09 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 +0.08 56 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.95 +0.11 57 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 1.04 +0.11 56 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 1.16 +0.12 56 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 +0.13 56 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.54 +0.14 56 0 97 0
29SEP26 11.00 P 0.00 0.00 0.00 1.85 +0.18 57 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 2.15 +0.20 57 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 2.48 +0.20 57 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 2.84 +0.22 57 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 3.18 +0.20 56 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 3.60 +0.20 58 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.99 +0.20 58 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.38 +0.17 57 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 4.85 +0.24 60 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.28 +0.23 60 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.69 +0.24 59 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.15 +0.23 60 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.60 +0.26 61 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.05 +0.24 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.50 +0.23 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.96 +0.22 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.43 +0.23 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.89 +0.25 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.07 55 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 +0.08 55 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 +0.07 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 +0.10 55 0 5 0
30DEC26 9.00 P 1.11 1.11 1.11 1.07 +0.08 54 2 19 -2
30DEC26 9.25 P 0.00 0.00 0.00 1.19 +0.10 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.31 +0.11 55 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 1.43 +0.13 55 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.56 +0.14 55 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.83 +0.14 55 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 2.12 +0.16 55 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.44 +0.19 55 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.77 +0.19 55 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 3.13 +0.21 56 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 3.49 +0.22 56 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.87 +0.18 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.27 +0.20 57 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.68 +0.22 57 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.08 +0.21 57 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.51 +0.22 58 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.93 +0.22 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.35 +0.20 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.77 +0.19 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.21 +0.19 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.68 +0.22 59 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.12 +0.22 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.56 +0.21 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.03 +0.22 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 +0.06 53 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 +0.06 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.03 +0.06 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.16 +0.09 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.27 +0.10 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.38 +0.10 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.50 +0.10 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 +0.11 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.76 +0.13 53 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 2.01 +0.11 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.30 +0.11 53 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.62 +0.12 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.95 +0.13 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.35 +0.22 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.69 +0.18 54 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.06 +0.14 54 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.45 +0.16 55 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.85 +0.19 55 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.25 +0.17 55 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.66 +0.18 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.08 +0.18 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.50 +0.17 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.92 +0.18 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.34 +0.17 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.80 +0.19 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.24 +0.19 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.68 +0.20 56 0 0 0
TOTAL PUT 623 30,038 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 4.70
30MAR26 2.70 C 0.00 0.00 0.00 2.02 -0.18 306 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.93 -0.17 314 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.83 -0.17 296 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.71 -0.19 223 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.60 -0.20 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.53 -0.17 245 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.40 -0.20 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.30 -0.20 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.23 -0.17 197 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.10 -0.20 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.00 -0.20 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.92 -0.18 137 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 -0.19 105 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.72 -0.19 111 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 0.60 -0.20 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.52 -0.18 84 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.40 -0.20 0 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.32 -0.19 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.21 -0.20 34 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.13 -0.18 34 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.08 -0.14 40 0 512 0
30MAR26 4.80 C 0.00 0.00 0.00 0.05 -0.10 45 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 -0.07 42 0 4 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 1,656 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 1,074 0
30MAR26 5.50 C 0.01 0.01 0.01 0.01 0.00 90 300 855 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 951 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,056 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 145 0 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 161 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 176 0 542 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 191 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 204 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 217 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 230 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 241 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 253 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 264 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 274 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 284 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 294 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 304 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 322 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.04 -0.16 118 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.94 -0.17 111 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.84 -0.16 104 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.71 -0.19 64 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.63 -0.17 85 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.54 -0.16 86 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.44 -0.17 80 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.34 -0.16 75 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.24 -0.17 69 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.14 -0.17 64 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.03 -0.19 53 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.95 -0.17 58 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.85 -0.17 52 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.76 -0.17 50 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.67 -0.16 48 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.58 -0.14 45 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.51 -0.14 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.41 -0.17 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.35 -0.13 41 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.30 -0.12 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.24 -0.12 41 0 400 0
29APR26 4.80 C 0.00 0.00 0.00 0.20 -0.11 41 0 1 0
29APR26 4.90 C 0.00 0.00 0.00 0.16 -0.09 41 0 20 0
29APR26 5.00 C 0.18 0.18 0.13 0.13 -0.08 42 62 271 +12
29APR26 5.25 C 0.08 0.08 0.08 0.07 -0.06 41 2 175 +2
29APR26 5.50 C 0.06 0.06 0.06 0.04 -0.03 43 117 617 +113
29APR26 5.75 C 0.04 0.04 0.04 0.02 -0.02 43 117 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,627 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 325 0
29APR26 7.00 C 0.01 0.01 0.01 0.01 0.00 65 45 614 +45
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 69 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
28MAY26 3.80 C 0.00 0.00 0.00 0.99 -0.18 51 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.91 -0.16 51 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.83 -0.16 50 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.75 -0.15 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.67 -0.15 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.60 -0.14 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.54 -0.13 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.46 -0.13 44 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.41 -0.14 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.36 -0.11 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 -0.11 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.27 -0.10 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.24 -0.09 45 0 208 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 -0.07 45 0 268 0
28MAY26 5.50 C 0.15 0.15 0.15 0.12 -0.05 46 105 928 +105
28MAY26 5.75 C 0.00 0.00 0.00 0.08 -0.03 46 0 130 0
28MAY26 6.00 C 0.07 0.07 0.07 0.05 -0.03 45 100 357 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.02 45 0 30 0
28MAY26 6.50 C 0.04 0.04 0.04 0.02 -0.02 45 46 190 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.02 44 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.06 -0.16 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.96 -0.17 70 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.86 -0.17 66 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.77 -0.14 65 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.67 -0.16 61 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.58 -0.16 60 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.49 -0.16 59 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.39 -0.17 55 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.30 -0.16 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.21 -0.16 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.12 -0.17 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.04 -0.16 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.96 -0.15 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.88 -0.15 47 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.81 -0.14 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.74 -0.13 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.68 -0.15 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 -0.13 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 -0.15 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 -0.14 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.44 -0.12 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 -0.11 45 0 50 0
29JUN26 4.90 C 0.36 0.36 0.36 0.36 -0.10 45 30 120 +23
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.10 44 0 125 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 -0.08 44 0 384 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.07 45 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 -0.06 44 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 167 0
29JUN26 6.25 C 0.11 0.11 0.11 0.07 -0.04 45 124 1,045 +124
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 46 0 197 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.09 -0.16 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.00 -0.17 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.91 -0.16 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.82 -0.15 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.73 -0.15 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.65 -0.16 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.56 -0.15 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.48 -0.16 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.40 -0.16 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.32 -0.16 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.25 -0.15 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.17 -0.15 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.10 -0.15 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 -0.14 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.13 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.12 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.11 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 -0.13 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.13 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 -0.12 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 -0.14 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 -0.14 44 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 -0.11 44 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 -0.09 45 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.08 45 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.07 46 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.07 45 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.06 45 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.05 45 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.05 45 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.04 45 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.03 45 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 45 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.15 -0.18 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.06 -0.17 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.97 -0.18 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.89 -0.16 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.81 -0.17 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.73 -0.17 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.65 -0.16 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.57 -0.19 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.50 -0.16 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.43 -0.15 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.36 -0.15 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.29 -0.15 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.23 -0.14 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.16 -0.14 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.13 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 -0.13 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.00 -0.12 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 -0.11 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 -0.12 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 -0.12 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.12 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.12 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.11 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.10 46 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 -0.09 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 -0.08 46 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.08 46 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.08 46 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.07 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 -0.07 45 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.06 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.05 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.03 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30DEC26 10.00 C 0.10 0.10 0.10 0.03 -0.01 44 1 51 +1
30MAR27 3.80 C 0.00 0.00 0.00 1.41 -0.14 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.35 -0.13 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.30 -0.12 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.24 -0.11 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.18 -0.14 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 -0.11 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 -0.11 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 -0.10 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 -0.12 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 -0.12 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 -0.09 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 -0.11 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.11 46 0 2,000 0
30MAR27 5.25 C 0.72 0.72 0.72 0.72 -0.10 46 1 2,150 +1
30MAR27 5.50 C 0.00 0.00 0.00 0.65 -0.08 47 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 -0.08 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 -0.08 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 -0.07 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.05 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
TOTAL CALL 1,050 39,752 +426
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 226 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 212 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 185 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 172 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 158 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 145 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 257 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 318 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 128 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.02 41 0 281 0
30MAR26 4.70 P 0.07 0.07 0.07 0.08 +0.05 41 2 222 0
30MAR26 4.80 P 0.10 0.10 0.10 0.14 +0.08 40 1 117 +1
30MAR26 4.90 P 0.00 0.00 0.00 0.22 +0.12 43 0 529 0
30MAR26 5.00 P 0.00 0.00 0.00 0.32 +0.17 55 0 2,187 0
30MAR26 5.25 P 0.56 0.56 0.56 0.55 +0.18 0 5 573 -5
30MAR26 5.50 P 0.62 0.80 0.62 0.80 +0.18 0 18 1,370 -5
30MAR26 5.75 P 0.00 0.00 0.00 1.07 +0.20 129 0 555 0
30MAR26 6.00 P 1.30 1.30 1.30 1.31 +0.20 131 2 501 -58
30MAR26 6.25 P 0.00 0.00 0.00 1.56 +0.20 149 0 98 0
30MAR26 6.50 P 1.80 1.80 1.80 1.80 +0.20 0 2 155 0
30MAR26 6.75 P 0.00 0.00 0.00 2.05 +0.16 0 0 138 0
30MAR26 7.00 P 0.00 0.00 0.00 2.30 +0.17 0 0 65 0
30MAR26 7.25 P 0.00 0.00 0.00 2.55 +0.17 0 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 2.82 +0.19 248 0 84 0
30MAR26 7.75 P 0.00 0.00 0.00 3.05 +0.17 0 0 11 0
30MAR26 8.00 P 0.00 0.00 0.00 3.31 +0.21 246 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.55 +0.20 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.80 +0.19 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.05 +0.17 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.30 +0.18 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.55 +0.17 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.80 +0.20 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 5.05 +0.20 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 5.30 +0.17 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 20 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 42 0 10 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 +0.02 42 0 15 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 +0.04 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.11 +0.04 42 0 200 0
29APR26 4.50 P 0.12 0.13 0.12 0.15 +0.06 42 60 127 +60
29APR26 4.60 P 0.00 0.00 0.00 0.19 +0.07 42 0 460 0
29APR26 4.70 P 0.22 0.22 0.22 0.24 +0.08 42 5 83 0
29APR26 4.80 P 0.00 0.00 0.00 0.29 +0.09 41 0 142 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 +0.10 41 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.41 +0.10 40 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.60 +0.13 39 0 799 0
29APR26 5.50 P 0.75 0.75 0.75 0.82 +0.15 39 10 488 +10
29APR26 5.75 P 0.00 0.00 0.00 1.08 +0.18 51 0 376 0
29APR26 6.00 P 0.00 0.00 0.00 1.31 +0.17 49 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.56 +0.17 55 0 1,057 0
29APR26 6.50 P 1.79 1.79 1.79 1.80 +0.17 0 2 495 0
29APR26 6.75 P 0.00 0.00 0.00 2.05 +0.16 0 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.30 +0.17 0 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.56 +0.18 77 0 405 0
29APR26 7.50 P 0.00 0.00 0.00 2.82 +0.19 89 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 3.05 +0.17 0 0 350 0
29APR26 8.00 P 0.00 0.00 0.00 3.31 +0.19 91 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.55 +0.19 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.80 +0.18 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.05 +0.17 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.30 +0.18 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.55 +0.17 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.80 +0.19 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.05 +0.20 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.30 +0.17 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.11 +0.03 45 0 3 0
28MAY26 4.20 P 0.00 0.00 0.00 0.14 +0.04 46 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.17 +0.05 45 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.21 +0.06 45 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.25 +0.06 45 0 429 0
28MAY26 4.60 P 0.30 0.30 0.30 0.30 +0.08 46 1 4 -1
28MAY26 4.70 P 0.00 0.00 0.00 0.34 +0.07 45 0 357 0
28MAY26 4.80 P 0.00 0.00 0.00 0.40 +0.09 45 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.46 +0.10 45 0 96 0
28MAY26 5.00 P 0.00 0.00 0.00 0.50 +0.08 42 0 460 0
28MAY26 5.25 P 0.68 0.68 0.68 0.69 +0.11 44 10 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.88 +0.14 42 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 1.10 +0.16 44 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.32 +0.14 42 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.58 +0.17 50 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.82 +0.18 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.05 +0.15 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.31 +0.17 56 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.56 +0.17 60 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.82 +0.19 69 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.06 +0.18 67 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.31 +0.17 71 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.55 +0.16 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.05 +0.17 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.30 +0.18 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 43 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 44 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.02 46 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 +0.02 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 +0.02 45 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.03 45 0 4 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.03 44 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 +0.04 45 0 60 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.04 44 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.28 +0.06 45 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.32 +0.06 45 0 321 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 +0.07 44 0 12 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 +0.07 44 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.48 +0.10 45 0 262 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 +0.10 46 0 58 0
29JUN26 5.00 P 0.00 0.00 0.00 0.60 +0.10 45 0 825 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 +0.09 43 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.95 +0.13 45 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 1.18 +0.15 49 0 809 0
29JUN26 6.00 P 0.00 0.00 0.00 1.39 +0.15 48 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.59 +0.14 44 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.82 +0.15 44 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.06 +0.16 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.31 +0.17 47 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.56 +0.17 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.82 +0.19 58 0 1,010 -999
29JUN26 7.75 P 0.00 0.00 0.00 3.06 +0.17 57 0 0 -1
29JUN26 8.00 P 0.00 0.00 0.00 3.31 +0.17 60 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.55 +0.16 0 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.05 +0.16 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.30 +0.18 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.55 +0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.80 +0.17 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.05 +0.16 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.30 +0.17 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.02 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.03 45 0 43 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 +0.04 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.04 45 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 +0.05 45 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 +0.04 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 +0.05 44 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 +0.06 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 +0.07 45 0 2,505 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 +0.07 45 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.07 44 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 +0.08 45 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 +0.09 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 +0.09 45 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 +0.10 45 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 +0.11 45 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 +0.12 46 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.13 47 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 +0.13 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 +0.14 47 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 +0.15 47 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.37 +0.15 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 +0.16 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.85 +0.17 50 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 +0.17 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.32 +0.16 49 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 +0.15 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.05 +0.16 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.30 +0.17 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.55 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.80 +0.17 0 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.05 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.30 +0.17 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 +0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.01 45 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.02 45 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 +0.03 45 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 +0.04 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.03 45 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 +0.03 45 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.40 +0.05 45 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.05 44 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 +0.05 44 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 +0.06 44 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 +0.06 44 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.63 +0.06 44 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.69 +0.07 45 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.75 +0.08 45 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 +0.08 45 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.08 45 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 +0.09 45 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 +0.10 46 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.10 45 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 +0.10 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.12 47 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.13 47 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 +0.13 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 +0.16 46 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 +0.14 47 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 +0.15 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.13 +0.16 49 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.37 +0.14 50 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.60 +0.14 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.84 +0.14 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.09 +0.19 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.33 +0.19 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.57 +0.18 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.81 +0.18 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.05 +0.14 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.30 +0.14 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 +0.05 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 +0.05 45 0 2 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.05 45 0 9 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 +0.06 45 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 +0.05 45 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 +0.06 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 +0.05 45 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 +0.06 45 0 20 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 +0.07 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.85 +0.07 45 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.91 +0.07 45 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.97 +0.08 45 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 +0.07 45 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 +0.08 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 +0.10 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.68 +0.09 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 +0.11 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 +0.10 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.13 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.13 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 +0.12 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.95 +0.13 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.18 +0.14 48 0 0 0
TOTAL PUT 118 46,613 -998
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$ 52.50
30MAR26 29.00 C 0.00 0.00 0.00 23.60 -0.68 280 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.62 -0.65 275 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.59 -0.79 247 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.58 -0.72 229 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.73 -0.53 264 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.70 -0.45 242 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.61 -0.80 203 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.69 -0.59 213 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.73 -0.51 208 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.61 -0.65 167 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.71 -0.43 178 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.73 -0.51 169 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.62 -0.63 135 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.57 -0.67 111 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.69 -0.43 126 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.51 -0.71 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.51 -0.45 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.51 -0.45 0 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 5.51 -0.45 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 4.51 -0.45 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.51 -0.45 0 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.52 -0.45 21 0 218 0
30MAR26 52.50 C 0.00 0.00 0.00 0.50 -0.38 22 0 187 0
30MAR26 55.00 C 0.02 0.02 0.01 0.01 -0.06 21 8 558 -8
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 529 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 323 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 138 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.79 -0.51 48 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.81 -0.51 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.83 -0.49 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.62 -0.44 22 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.63 -0.44 20 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.66 -0.43 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 4.72 -0.42 20 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 3.83 -0.41 20 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 3.01 -0.38 20 0 55 0
29APR26 52.50 C 1.28 1.28 1.28 1.35 -0.37 20 3 60 +1
29APR26 55.00 C 0.46 0.46 0.45 0.48 -0.18 20 7 130 +7
29APR26 57.50 C 0.18 0.18 0.17 0.14 -0.05 21 10 420 +10
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 68 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.84 -0.50 34 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.87 -0.51 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.90 -0.50 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.74 -0.43 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.78 -0.43 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.85 -0.42 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 4.96 -0.40 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.13 -0.37 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.36 -0.35 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 1.77 -0.33 19 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.82 -0.20 19 0 228 0
28MAY26 57.50 C 0.43 0.43 0.32 0.34 -0.08 19 5 144 0
28MAY26 60.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 35 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.72 -0.54 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.72 -0.69 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.73 -0.55 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.73 -0.53 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.74 -0.52 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.77 -0.50 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.79 -0.50 24 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.82 -0.50 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.85 -0.50 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.89 -0.50 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.92 -0.51 22 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 7.89 -0.42 18 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 6.96 -0.41 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.07 -0.39 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.21 -0.38 18 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 4.42 -0.35 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 3.68 -0.33 18 0 75 0
29JUN26 52.50 C 0.00 0.00 0.00 2.11 -0.31 18 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 1.12 -0.22 18 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 0.56 -0.09 18 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.24 -0.04 18 0 637 0
29JUN26 62.50 C 0.19 0.19 0.19 0.09 -0.02 18 30 157 -10
29JUN26 65.00 C 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 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 12.79 -0.50 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.84 -0.50 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.88 -0.50 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.94 -0.50 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.01 -0.50 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.15 -0.42 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.30 -0.40 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.48 -0.38 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.71 -0.36 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 4.99 -0.35 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.34 -0.32 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.86 -0.29 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 1.84 -0.28 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.21 -0.15 19 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 0.71 -0.10 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.07 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 -0.04 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 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 11.00 -0.49 17 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 10.09 -0.53 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.23 -0.51 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.41 -0.56 18 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 7.80 -0.39 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.05 -0.38 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.36 -0.37 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.71 -0.35 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.10 -0.34 19 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 3.66 -0.28 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.64 -0.24 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 1.84 -0.25 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.33 -0.16 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 0.89 -0.11 19 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 0.58 -0.09 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.37 -0.06 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.03 19 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.20 -0.48 15 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.40 -0.43 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.62 -0.71 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.88 -0.68 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.41 -0.40 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.72 -0.38 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.05 -0.37 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.43 -0.36 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.83 -0.35 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.40 -0.28 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.35 -0.26 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.51 -0.22 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.84 -0.19 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.39 -0.19 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.01 -0.13 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 -0.10 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.50 -0.07 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.34 -0.05 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.04 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
TOTAL CALL 63 6,507 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 213 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 202 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 180 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 170 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 150 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 140 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 131 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 194 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 301 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 209 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 129 0
30MAR26 50.00 P 0.04 0.04 0.04 0.01 -0.01 23 15 344 0
30MAR26 52.50 P 0.29 0.29 0.29 0.52 +0.13 24 2 837 -2
30MAR26 55.00 P 0.00 0.00 0.00 2.51 +0.40 24 0 546 0
30MAR26 57.50 P 0.00 0.00 0.00 5.00 +0.44 0 0 205 -3
30MAR26 60.00 P 0.00 0.00 0.00 7.50 +0.44 0 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 10.00 +0.44 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.50 +0.44 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.00 +0.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.50 +0.44 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.00 +0.44 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.50 +0.44 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.00 +0.44 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.50 +0.44 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 0.00 20 0 55 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 94 0
29APR26 48.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 165 0
29APR26 49.00 P 0.00 0.00 0.00 0.22 +0.04 21 0 443 0
29APR26 50.00 P 0.51 0.51 0.51 0.40 +0.06 21 1 494 +1
29APR26 52.50 P 1.03 1.03 1.03 1.31 +0.23 21 1 211 +1
29APR26 55.00 P 0.00 0.00 0.00 2.98 +0.47 22 0 350 0
29APR26 57.50 P 0.00 0.00 0.00 5.05 +0.39 20 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 7.50 +0.44 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 10.00 +0.44 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 12.50 +0.44 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 15.00 +0.44 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 17.50 +0.44 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 20.00 +0.44 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.50 +0.44 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.00 +0.44 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.50 +0.44 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 0 86 0
28MAY26 45.00 P 0.20 0.20 0.20 0.04 +0.01 19 23 101 -23
28MAY26 46.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 63 0
28MAY26 47.00 P 0.32 0.32 0.32 0.15 +0.03 19 59 139 -52
28MAY26 48.00 P 0.41 0.41 0.41 0.26 +0.05 19 59 132 -59
28MAY26 49.00 P 0.48 0.48 0.48 0.43 +0.07 19 20 158 +20
28MAY26 50.00 P 0.61 0.79 0.61 0.66 +0.09 19 66 156 +13
28MAY26 52.50 P 0.00 0.00 0.00 1.65 +0.22 20 0 199 0
28MAY26 55.00 P 0.00 0.00 0.00 3.23 +0.41 20 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 5.16 +0.38 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 7.51 +0.43 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 10.00 +0.44 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.58 +0.52 33 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 15.08 +0.52 37 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.50 +0.44 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.09 +0.53 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.50 +0.44 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.00 +0.44 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.50 +0.44 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 23 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.02 +0.01 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.16 +0.03 18 0 45 0
29JUN26 47.00 P 0.41 0.41 0.41 0.26 +0.05 18 15 30 +15
29JUN26 48.00 P 0.51 0.51 0.51 0.41 +0.07 18 15 70 +14
29JUN26 49.00 P 0.00 0.00 0.00 0.62 +0.10 19 0 50 0
29JUN26 50.00 P 0.87 0.87 0.87 0.89 +0.13 19 15 104 +15
29JUN26 52.50 P 0.00 0.00 0.00 1.90 +0.21 19 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.35 +0.31 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 5.28 +0.37 18 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 7.54 +0.42 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 10.00 +0.44 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.58 +0.52 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.08 +0.52 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.50 +0.44 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.09 +0.53 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.50 +0.44 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.00 +0.44 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.50 +0.44 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 +0.03 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.44 +0.04 19 0 35 0
29SEP26 46.00 P 0.75 0.75 0.75 0.61 +0.06 19 1 28 +1
29SEP26 47.00 P 0.00 0.00 0.00 0.82 +0.08 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 1.08 +0.10 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.38 +0.10 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.76 +0.14 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.93 +0.20 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.32 +0.25 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 6.12 +0.31 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 8.39 +0.60 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.57 +0.30 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.85 +0.40 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.22 +0.42 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.61 +0.42 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.09 +0.46 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.50 +0.35 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.00 +0.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.82 +0.76 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.46 +0.02 19 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 0.61 +0.04 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.79 +0.04 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 1.02 +0.06 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.27 +0.06 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.58 +0.08 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.93 +0.10 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.32 +0.11 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 3.53 +0.18 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.87 +0.06 19 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.57 +0.25 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 8.76 +0.56 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.91 +0.33 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 13.11 +0.26 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.39 +0.30 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.74 +0.31 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.13 +0.31 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.56 +0.41 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.00 +0.44 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.82 +0.76 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.55 +0.02 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.72 +0.05 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.91 +0.04 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.13 +0.04 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.38 +0.05 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.68 +0.06 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 2.00 +0.07 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.39 +0.10 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.79 +0.13 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.01 +0.16 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.48 +0.20 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 6.98 +0.24 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.07 +0.51 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.19 +0.32 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.34 +0.48 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.56 +0.29 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.07 +0.52 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.42 +0.52 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.82 +0.53 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.25 +0.66 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.82 +0.76 30 0 0 0
TOTAL PUT 292 10,696 -59
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$ 75.50
30MAR26 52.50 C 0.00 0.00 0.00 23.01 -0.48 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.52 -0.47 105 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.02 -0.46 90 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.52 -0.47 76 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.02 -0.25 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.52 -0.25 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.02 -0.26 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.54 -0.29 35 0 0 0
30MAR26 72.50 C 3.47 3.76 3.47 3.31 -0.28 40 55 94 -25
30MAR26 75.00 C 1.26 1.78 1.26 1.37 -0.43 34 125 913 +2
30MAR26 77.50 C 1.28 1.28 0.35 0.43 -0.31 36 1,267 1,403 +566
30MAR26 80.00 C 0.20 0.20 0.11 0.09 -0.13 36 110 1,651 -59
30MAR26 82.50 C 0.11 0.11 0.09 0.01 -0.04 36 48 2,188 +28
30MAR26 85.00 C 0.06 0.07 0.05 0.01 0.00 46 90 2,488 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,562 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,988 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,561 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,343 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 129 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 167 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 173 0 5 0
29APR26 52.50 C 0.00 0.00 0.00 23.05 -0.64 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.58 -0.63 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.10 -0.66 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.67 -0.65 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.21 -0.26 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.83 -0.25 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.57 -0.25 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 6.52 -0.23 31 0 1 0
29APR26 72.50 C 4.80 4.80 4.80 4.87 -0.08 33 30 329 +30
29APR26 75.00 C 3.33 3.60 3.00 3.24 -0.28 31 147 891 +93
29APR26 77.50 C 2.10 2.10 2.10 2.18 -0.17 32 100 2,400 0
29APR26 80.00 C 1.26 1.48 1.26 1.34 -0.15 31 240 1,685 +150
29APR26 82.50 C 0.75 0.88 0.71 0.81 -0.07 32 251 961 +216
29APR26 85.00 C 0.53 0.53 0.42 0.46 -0.06 32 52 666 +45
29APR26 87.50 C 0.25 0.25 0.25 0.24 -0.04 32 1 456 0
29APR26 90.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 497 0
29APR26 92.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 0.00 33 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 23.11 -0.68 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.65 -0.69 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.24 -0.67 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.87 -0.64 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.41 -0.25 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.13 -0.24 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.01 -0.24 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.10 -0.23 31 0 0 0
28MAY26 72.50 C 5.77 6.01 5.29 5.59 -0.05 32 390 251 +101
28MAY26 75.00 C 4.53 4.53 4.04 4.13 -0.17 32 241 361 +241
28MAY26 77.50 C 2.82 3.14 2.72 2.97 -0.09 31 84 210 -83
28MAY26 80.00 C 2.16 2.16 2.16 2.05 -0.10 31 23 580 +23
28MAY26 82.50 C 1.36 1.36 1.36 1.38 -0.10 31 25 544 -25
28MAY26 85.00 C 0.00 0.00 0.00 0.94 -0.05 31 0 834 0
28MAY26 87.50 C 0.62 0.62 0.62 0.62 -0.04 31 30 470 +30
28MAY26 90.00 C 0.45 0.45 0.40 0.40 -0.04 31 23 584 +20
28MAY26 92.50 C 0.00 0.00 0.00 0.25 -0.02 31 0 225 0
28MAY26 95.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 241 0
28MAY26 97.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 0.00 32 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 0.00 31 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 0.00 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.15 -0.65 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.68 -0.68 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.33 -0.62 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.96 -0.62 33 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 13.55 -0.64 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.38 -0.21 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.37 -0.19 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.58 -0.16 30 0 210 0
29JUN26 72.50 C 5.73 5.73 5.73 6.18 +0.02 31 30 570 0
29JUN26 75.00 C 5.19 5.22 4.42 4.80 -0.16 31 398 564 +264
29JUN26 77.50 C 3.82 3.82 3.33 3.67 -0.02 31 180 415 +157
29JUN26 80.00 C 2.77 2.91 2.50 2.76 -0.09 30 150 4,366 +150
29JUN26 82.50 C 0.00 0.00 0.00 2.02 -0.13 30 0 322 0
29JUN26 85.00 C 1.44 1.50 1.44 1.51 -0.07 30 32 649 0
29JUN26 87.50 C 1.10 1.10 1.09 1.09 -0.04 30 60 3,303 0
29JUN26 90.00 C 0.81 0.82 0.81 0.79 -0.01 31 31 1,551 0
29JUN26 92.50 C 0.00 0.00 0.00 0.56 -0.01 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 0.39 -0.01 31 0 221 0
29JUN26 97.50 C 0.00 0.00 0.00 0.27 0.00 31 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.18 0.00 30 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 0.00 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 0.00 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 0.00 31 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 0.00 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 0.00 32 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 292 0
29SEP26 52.50 C 0.00 0.00 0.00 23.25 -0.67 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.94 -0.66 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.77 -0.48 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.65 -0.56 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.67 -0.51 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.89 -0.11 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.23 -0.11 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.74 -0.08 32 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 8.39 -0.05 32 0 510 0
29SEP26 75.00 C 6.77 6.77 6.77 6.95 -0.03 31 30 472 +30
29SEP26 77.50 C 5.88 5.88 5.88 5.91 -0.21 32 30 266 +30
29SEP26 80.00 C 0.00 0.00 0.00 5.01 -0.16 32 0 397 0
29SEP26 82.50 C 0.00 0.00 0.00 4.20 0.00 32 0 305 0
29SEP26 85.00 C 3.49 3.49 3.49 3.52 +0.01 32 1,530 1,679 +1,500
29SEP26 87.50 C 0.00 0.00 0.00 2.94 +0.02 32 0 148 0
29SEP26 90.00 C 0.00 0.00 0.00 2.41 +0.02 32 0 3,334 0
29SEP26 92.50 C 0.00 0.00 0.00 2.01 +0.03 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 1.64 0.00 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 1.39 +0.03 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.13 +0.02 32 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 0.92 +0.03 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 0.75 +0.03 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.39 +0.02 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.26 +0.02 33 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 23.51 -0.60 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.35 -0.56 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.25 -0.45 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.32 -0.39 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.48 -0.36 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.80 -0.42 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 12.29 -0.33 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 10.89 -0.27 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 9.94 +0.09 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.47 +0.12 31 0 225 0
30DEC26 77.50 C 7.26 7.51 7.26 7.44 -0.11 31 60 1,381 +60
30DEC26 80.00 C 6.38 6.52 6.38 6.51 +0.14 31 90 2,021 -4
30DEC26 82.50 C 0.00 0.00 0.00 5.66 -0.03 31 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 4.93 +0.13 31 0 1,797 0
30DEC26 87.50 C 0.00 0.00 0.00 4.26 +0.09 31 0 106 0
30DEC26 90.00 C 0.00 0.00 0.00 3.70 +0.07 31 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.21 +0.01 31 0 230 0
30DEC26 95.00 C 2.83 2.83 2.83 2.80 +0.04 32 30 53 +30
30DEC26 97.50 C 0.00 0.00 0.00 2.42 +0.15 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.07 +0.13 32 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 1.78 +0.14 32 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.50 +0.11 32 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 1.30 +0.12 32 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.09 +0.10 32 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 24.47 -0.10 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.46 -0.07 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.20 -0.39 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.74 -0.01 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.52 -0.49 29 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 15.00 -0.39 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.54 -0.27 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.55 -0.27 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.31 -0.27 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.81 -0.25 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.80 -0.53 31 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 7.83 -0.48 31 0 1 0
30MAR27 82.50 C 6.85 6.85 6.85 7.02 -0.44 31 9 9 0
30MAR27 85.00 C 6.40 6.40 6.40 6.24 -0.17 31 1 1 +1
30MAR27 87.50 C 0.00 0.00 0.00 5.54 -0.20 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.99 -0.09 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.46 -0.06 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.03 +0.03 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.47 -0.16 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.07 -0.16 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.68 -0.16 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.38 -0.13 32 0 0 0
30MAR27 107.50 C 2.30 2.30 2.30 2.09 -0.13 32 15 15 +15
TOTAL CALL 6,008 88,241 +3,586
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 864 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 1,015 0
30MAR26 72.50 P 0.31 0.37 0.19 0.20 -0.12 36 48 817 +10
30MAR26 75.00 P 1.02 1.11 0.53 0.88 -0.17 35 1,676 2,979 +1,090
30MAR26 77.50 P 1.25 2.58 1.25 2.38 -0.12 35 129 2,837 -6
30MAR26 80.00 P 4.25 4.25 3.70 4.55 +0.11 34 82 8,352 0
30MAR26 82.50 P 7.10 7.20 7.10 7.00 +0.22 0 350 2,308 0
30MAR26 85.00 P 0.00 0.00 0.00 9.50 +0.25 0 0 1,795 -321
30MAR26 87.50 P 0.00 0.00 0.00 12.00 +0.25 0 0 2,213 0
30MAR26 90.00 P 14.50 14.50 14.50 14.50 +0.25 0 3 806 -58
30MAR26 92.50 P 0.00 0.00 0.00 17.26 +0.51 124 0 552 -200
30MAR26 95.00 P 0.00 0.00 0.00 19.73 +0.48 133 0 321 0
30MAR26 97.50 P 0.00 0.00 0.00 22.25 +0.50 147 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.73 +0.48 156 0 255 0
30MAR26 102.50 P 0.00 0.00 0.00 27.25 +0.50 169 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.76 +0.51 181 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.28 +0.53 193 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.74 +0.49 199 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.24 +0.49 208 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.74 +0.49 216 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.07 +0.32 191 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.71 +0.46 229 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.23 +0.48 240 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.75 +0.50 251 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.24 +0.49 258 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 32 0 219 0
29APR26 62.50 P 0.23 0.23 0.23 0.07 0.00 32 389 576 +359
29APR26 65.00 P 0.37 0.40 0.37 0.18 0.00 32 300 816 +240
29APR26 67.50 P 0.49 0.69 0.49 0.42 0.00 32 41 3,689 -19
29APR26 70.00 P 0.89 1.18 0.89 0.87 +0.02 32 42 853 +12
29APR26 72.50 P 1.70 1.93 1.70 1.61 +0.04 32 11 491 +2
29APR26 75.00 P 2.48 2.98 2.32 2.64 +0.16 32 108 1,383 +34
29APR26 77.50 P 3.68 3.96 3.60 3.94 0.00 31 41 1,243 0
29APR26 80.00 P 5.27 5.92 5.27 5.60 +0.06 31 153 784 +120
29APR26 82.50 P 0.00 0.00 0.00 7.64 +0.17 31 0 518 0
29APR26 85.00 P 0.00 0.00 0.00 9.80 +0.20 31 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 12.12 +0.22 31 0 223 0
29APR26 90.00 P 14.10 14.10 14.10 14.69 +0.40 39 60 152 +60
29APR26 92.50 P 0.00 0.00 0.00 17.26 +0.51 45 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 19.73 +0.48 49 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 22.25 +0.50 54 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 24.73 +0.48 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.25 +0.50 62 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.83 +0.58 69 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.28 +0.53 71 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 34.83 +0.58 76 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 0.00 31 0 60 0
28MAY26 60.00 P 0.00 0.00 0.00 0.17 0.00 31 0 280 0
28MAY26 62.50 P 0.00 0.00 0.00 0.36 +0.01 31 0 150 0
28MAY26 65.00 P 0.00 0.00 0.00 0.68 +0.01 31 0 111 0
28MAY26 67.50 P 1.16 1.52 1.16 1.18 +0.02 31 1,118 1,179 +988
28MAY26 70.00 P 2.19 2.19 2.19 1.92 +0.04 31 30 524 +30
28MAY26 72.50 P 2.64 3.00 2.64 2.82 +0.04 31 60 510 +30
28MAY26 75.00 P 3.56 3.75 3.56 3.95 +0.06 30 204 555 -4
28MAY26 77.50 P 4.88 5.49 4.88 5.49 +0.11 31 266 758 -8
28MAY26 80.00 P 0.00 0.00 0.00 7.05 0.00 30 0 542 0
28MAY26 82.50 P 0.00 0.00 0.00 9.07 +0.16 31 0 339 0
28MAY26 85.00 P 0.00 0.00 0.00 11.13 +0.18 31 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 13.32 +0.20 31 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 15.69 +0.58 33 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 18.10 +0.62 34 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 20.50 +0.62 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.95 +0.63 37 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.46 +0.68 40 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.92 +0.67 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 30.24 +0.52 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 32.70 +0.32 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 35.19 +0.33 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29JUN26 57.50 P 0.35 0.35 0.35 0.20 +0.02 31 150 190 +150
29JUN26 60.00 P 0.00 0.00 0.00 0.39 +0.04 31 0 120 0
29JUN26 62.50 P 0.78 0.91 0.78 0.69 +0.05 31 90 224 0
29JUN26 65.00 P 1.11 1.33 1.11 1.13 +0.06 31 120 2,585 0
29JUN26 67.50 P 1.73 1.93 1.73 1.75 +0.09 31 60 256 -30
29JUN26 70.00 P 2.72 2.72 2.72 2.57 +0.11 31 14 326 +14
29JUN26 72.50 P 3.25 3.71 3.25 3.50 +0.08 30 120 746 +30
29JUN26 75.00 P 4.23 5.08 4.23 4.69 +0.21 30 588 2,757 -74
29JUN26 77.50 P 5.73 6.21 5.57 6.05 +0.03 29 141 1,072 -120
29JUN26 80.00 P 0.00 0.00 0.00 7.68 -0.19 29 0 5,991 0
29JUN26 82.50 P 0.00 0.00 0.00 9.66 +0.22 30 0 509 0
29JUN26 85.00 P 0.00 0.00 0.00 11.62 +0.23 30 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 13.72 +0.25 30 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 15.88 +0.49 30 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 18.24 +0.58 31 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 20.61 +0.48 32 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 23.04 +0.64 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.46 +0.63 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 27.92 +0.65 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 30.39 +0.65 37 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 32.79 +0.41 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.31 +0.45 38 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 37.84 +0.58 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.17 +0.41 28 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.78 +0.64 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.22 +0.60 42 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.62 +0.51 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.30 +0.70 50 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.60 +0.51 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.39 +0.03 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.63 +0.06 32 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.98 +0.07 33 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.43 +0.10 33 0 67 0
29SEP26 62.50 P 1.95 2.30 1.95 2.00 +0.12 33 40 79 +40
29SEP26 65.00 P 2.66 2.66 2.66 2.70 +0.15 33 15 118 +15
29SEP26 67.50 P 0.00 0.00 0.00 3.55 +0.16 33 0 312 0
29SEP26 70.00 P 0.00 0.00 0.00 4.58 +0.19 33 1,500 2,020 +1,500
29SEP26 72.50 P 0.00 0.00 0.00 5.75 +0.21 33 0 840 0
29SEP26 75.00 P 6.96 7.47 6.95 7.05 +0.24 33 117 761 +27
29SEP26 77.50 P 8.19 8.19 8.17 8.51 +0.48 34 60 708 -60
29SEP26 80.00 P 0.00 0.00 0.00 10.12 +0.54 34 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 11.50 +0.26 32 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 13.69 +0.66 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 15.66 +0.32 35 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.70 +0.44 35 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.86 +0.52 36 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 22.06 +0.57 37 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 24.28 +0.60 37 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.54 +0.60 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.86 +0.64 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.18 +0.64 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.53 +0.64 39 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.92 +0.56 40 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.34 +0.58 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.73 +0.68 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.17 +0.70 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.61 +0.72 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.78 +0.11 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.13 +0.14 32 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.62 +0.18 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 2.18 +0.22 32 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 2.86 +0.24 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 3.69 +0.28 32 0 193 0
30DEC26 67.50 P 0.00 0.00 0.00 4.63 +0.32 32 0 95 0
30DEC26 70.00 P 0.00 0.00 0.00 5.68 +0.33 32 0 646 0
30DEC26 72.50 P 6.83 6.92 6.83 6.91 +0.36 33 40 296 +10
30DEC26 75.00 P 8.11 8.11 8.11 8.22 +0.39 33 30 540 +30
30DEC26 77.50 P 9.38 9.38 9.38 9.69 +0.67 33 60 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.26 +0.41 33 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 12.93 +0.42 33 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 14.73 +0.42 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 16.60 +0.43 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.59 +0.42 34 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.63 +0.42 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.77 +0.47 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.96 +0.54 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.17 +0.49 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.40 +0.60 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.67 +0.63 37 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.96 +0.64 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.27 +0.53 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.21 -0.06 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.64 -0.03 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.22 -0.03 32 0 0 0
30MAR27 60.00 P 3.10 3.10 3.10 2.90 -0.03 32 5 54 +5
30MAR27 62.50 P 0.00 0.00 0.00 3.67 0.00 32 0 7 0
30MAR27 65.00 P 4.50 4.50 4.50 4.53 +0.04 32 10 13 +10
30MAR27 67.50 P 0.00 0.00 0.00 5.56 +0.13 32 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 6.64 +0.15 32 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 7.90 +0.15 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.22 +0.25 32 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 10.69 +0.31 33 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 12.23 +0.30 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.90 +0.31 33 0 19 0
30MAR27 85.00 P 0.00 0.00 0.00 15.62 +0.30 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.48 +0.33 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.37 +0.33 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.39 +0.30 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.44 +0.26 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.57 +0.48 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.76 +0.56 35 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.40 -0.11 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.67 +0.14 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.26 +0.50 35 0 0 0
TOTAL PUT 8,271 94,322 +3,906
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$ 6.93
30MAR26 4.70 C 0.00 0.00 0.00 2.24 -0.03 183 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.14 -0.03 174 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.04 -0.03 165 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.69 -0.03 136 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.44 -0.03 116 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.19 -0.03 97 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.68 -0.04 0 0 140 0
30MAR26 6.50 C 0.00 0.00 0.00 0.44 -0.04 40 0 412 0
30MAR26 6.75 C 0.00 0.00 0.00 0.23 -0.02 41 0 248 0
30MAR26 7.00 C 0.06 0.06 0.06 0.08 0.00 38 51 1,612 -51
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 39 0 776 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.25 -0.03 88 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.15 -0.03 84 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.05 -0.03 80 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.95 -0.03 76 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.70 -0.03 67 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.46 -0.02 63 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.21 -0.02 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.71 -0.02 35 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.45 -0.05 22 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.25 -0.03 22 0 910 0
29APR26 7.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 753 0
29APR26 7.25 C 0.10 0.10 0.10 0.05 0.00 23 5 65 +5
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.16 -0.02 74 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.06 -0.02 70 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.96 -0.02 67 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.71 -0.02 59 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.47 -0.01 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.22 -0.01 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.94 -0.05 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.71 -0.04 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.46 -0.04 21 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.27 -0.03 21 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 0.00 21 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.25 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 2.26 -0.02 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 -0.01 65 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.07 -0.01 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.97 -0.01 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 -0.01 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.48 -0.01 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.22 -0.03 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.94 -0.07 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.71 -0.04 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.48 -0.04 21 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 -0.04 20 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 116 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.02 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.28 0.00 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 -0.04 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 -0.02 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 -0.01 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.74 0.00 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 -0.02 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.22 -0.04 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 -0.07 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.73 -0.04 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 -0.06 19 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 -0.03 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.04 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.03 19 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.03 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.03 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.28 0.00 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 -0.04 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 -0.02 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 0.00 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.74 0.00 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 -0.02 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 -0.04 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.01 -0.06 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 -0.04 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.42 -0.02 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 0.00 20 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.18 -0.04 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.08 -0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 0.00 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.74 -0.01 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.51 +0.01 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 +0.02 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.08 -0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.91 -0.03 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 0.00 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 -0.03 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 0.00 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
TOTAL CALL 56 8,021 -46
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 995 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 977 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,056 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 730 0
30MAR26 7.00 P 0.14 0.14 0.14 0.16 +0.05 42 1 742 0
30MAR26 7.25 P 0.00 0.00 0.00 0.35 +0.06 45 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.82 +0.01 0 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 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.17 +0.02 20 0 1,542 0
29APR26 7.00 P 0.00 0.00 0.00 0.32 +0.02 20 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.52 +0.04 19 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.76 +0.04 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.42 +0.03 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 27 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 0.00 20 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.21 +0.02 19 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.36 +0.03 19 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.54 +0.04 18 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.77 +0.05 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.01 +0.05 21 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 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 22 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 21 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.01 20 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 0.00 19 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 +0.01 19 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 +0.02 18 0 461 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 +0.02 17 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 +0.03 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.01 +0.03 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.50 +0.11 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.91 +0.04 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 22 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.01 20 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.01 19 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.01 18 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 0.00 18 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 +0.02 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 +0.03 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 +0.08 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 +0.08 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 +0.01 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 0.04 +0.01 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 +0.02 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 +0.02 21 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 +0.02 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 0.00 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 +0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.54 +0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 +0.01 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.25 +0.04 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 +0.05 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 0.00 20 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 +0.01 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 +0.01 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 +0.01 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 +0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 +0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 0.00 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 +0.03 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.58 +0.02 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.79 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.02 +0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.25 +0.01 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.50 +0.02 20 0 0 0
TOTAL PUT 1 12,616 0
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$ 13.45
30MAR26 7.75 C 0.00 0.00 0.00 5.70 -0.13 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.45 -0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.20 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.95 -0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.70 -0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.45 -0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.20 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.95 -0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.70 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.45 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.95 -0.13 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.45 -0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.95 -0.13 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.45 -0.13 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.95 -0.13 0 0 50 0
30MAR26 13.00 C 0.63 0.63 0.61 0.46 -0.13 20 150 124 -119
30MAR26 13.50 C 0.09 0.09 0.08 0.09 -0.06 19 147 1,425 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2,720 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 800 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 508 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,500 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 136 0 2,500 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2,500 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2,500 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,900 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 180 0 3,500 0
29APR26 9.25 C 0.00 0.00 0.00 4.22 -0.13 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.97 -0.13 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.70 -0.15 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.45 -0.15 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.98 -0.13 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.45 -0.16 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.98 -0.13 21 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.49 -0.12 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.00 -0.13 16 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.60 -0.11 18 0 200 0
29APR26 13.50 C 0.28 0.31 0.28 0.31 -0.04 19 576 800 +500
29APR26 14.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 455 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 0.00 20 0 525 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.22 -0.15 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.99 -0.13 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.70 -0.17 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.45 -0.18 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.98 -0.15 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.50 -0.13 18 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.02 -0.12 22 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.55 -0.12 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.11 -0.12 20 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.74 -0.12 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.46 -0.08 20 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.27 -0.05 20 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.15 -0.03 21 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 22 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.25 -0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.00 -0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.75 -0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.50 -0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.26 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.01 -0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.76 -0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.52 -0.13 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.03 -0.10 23 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.55 -0.08 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.07 -0.12 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.63 -0.12 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.22 -0.12 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.88 -0.12 21 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 -0.08 21 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 -0.06 21 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 -0.03 22 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.05 -0.09 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.82 -0.07 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.57 -0.07 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.33 -0.06 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.09 -0.05 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.84 -0.09 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.61 -0.07 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.13 -0.09 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.70 -0.06 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.26 -0.05 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.81 -0.09 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.45 -0.08 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 -0.07 23 0 0 0
29SEP26 13.50 C 0.90 0.90 0.86 0.90 -0.05 24 30 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 -0.05 23 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 -0.04 23 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 -0.02 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.33 -0.06 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.10 -0.05 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.85 -0.08 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.63 -0.05 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.16 -0.07 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.74 -0.06 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.33 -0.07 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.89 -0.09 24 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.55 -0.08 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 -0.07 23 0 45 0
30DEC26 13.50 C 0.00 0.00 0.00 1.04 -0.06 24 0 285 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 -0.06 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 -0.04 24 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.03 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.02 24 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.35 -0.05 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.11 -0.06 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.89 -0.05 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.65 -0.06 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.22 -0.06 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.81 -0.06 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.44 -0.05 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.03 -0.09 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.72 -0.08 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.45 -0.07 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 -0.07 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.05 -0.05 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.87 -0.04 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 -0.05 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 -0.04 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
TOTAL CALL 903 30,188 +381
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
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 0.00 164 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2,562 0
30MAR26 13.50 P 0.13 0.16 0.12 0.15 +0.09 22 215 766 -25
30MAR26 14.00 P 0.00 0.00 0.00 0.57 +0.14 30 0 1,009 0
30MAR26 14.50 P 0.00 0.00 0.00 1.05 +0.13 0 0 47 0
30MAR26 15.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 0 -20
30MAR26 16.00 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 -15
30MAR26 16.50 P 0.00 0.00 0.00 3.08 +0.11 114 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.58 +0.08 128 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.08 +0.09 141 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.58 +0.08 152 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.08 +0.13 164 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.58 +0.09 174 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.08 +0.08 185 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.58 +0.09 195 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.58 +0.08 215 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 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 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 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 +0.03 21 0 50 0
29APR26 13.00 P 0.16 0.16 0.15 0.14 +0.05 20 100 260 +57
29APR26 13.50 P 0.00 0.00 0.00 0.35 +0.10 20 0 610 0
29APR26 14.00 P 0.00 0.00 0.00 0.68 +0.13 21 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 1.08 +0.11 20 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.55 +0.13 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 2.05 +0.13 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.59 +0.10 39 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 3.08 +0.09 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.61 +0.11 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.09 +0.10 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.59 +0.09 59 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.08 +0.09 61 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.58 +0.09 65 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.09 +0.09 71 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.58 +0.08 72 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.58 +0.08 79 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.26 +0.04 21 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.49 +0.08 21 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.80 +0.11 22 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.18 +0.12 23 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.58 +0.12 21 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 2.05 +0.12 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.60 +0.11 31 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 3.10 +0.09 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.61 +0.09 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.10 +0.08 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.60 +0.08 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.10 +0.08 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.60 +0.08 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.10 +0.08 56 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.60 +0.08 59 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.60 +0.08 65 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 +0.03 22 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 +0.05 22 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.60 +0.08 22 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.91 +0.12 23 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 1.23 +0.08 21 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.64 +0.11 22 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.08 +0.12 21 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.60 +0.10 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.10 +0.09 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 +0.09 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.10 +0.08 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.60 +0.08 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.10 +0.08 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.60 +0.08 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.10 +0.08 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.60 +0.08 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.60 +0.08 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 +0.04 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 +0.05 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.79 +0.08 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.06 +0.09 22 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 +0.10 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.77 +0.11 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.16 +0.12 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.49 +0.07 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.92 +0.05 18 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 +0.04 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.30 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.77 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.25 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.73 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.22 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.70 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.68 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.03 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 +0.05 23 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 +0.06 23 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 +0.07 23 0 0 0
30DEC26 13.50 P 1.16 1.21 1.16 1.23 +0.08 23 45 90 +45
30DEC26 14.00 P 1.52 1.52 1.52 1.53 +0.09 22 30 445 +30
30DEC26 14.50 P 0.00 0.00 0.00 1.92 +0.10 23 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.22 +0.03 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 +0.08 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.01 +0.06 20 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.43 +0.11 18 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.88 +0.04 16 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.81 +0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.75 +0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.23 +0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.72 +0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.69 +0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 +0.03 25 0 100 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.04 25 0 100 0
30MAR27 12.00 P 0.00 0.00 0.00 0.74 +0.06 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.94 +0.06 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 +0.06 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.42 +0.08 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.72 +0.09 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 +0.08 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.40 +0.07 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.78 +0.03 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 +0.04 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.60 +0.04 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.04 +0.04 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.46 +0.02 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.91 +0.03 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.37 +0.04 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.84 +0.05 16 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.30 +0.05 0 0 0 0
TOTAL PUT 390 13,261 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 109.40
27MAR26 87.50 C 0.00 0.00 0.00 21.91 -2.60 146 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 19.41 -2.60 128 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 16.91 -2.60 111 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 14.41 -2.60 94 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 11.91 -2.60 78 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 9.41 -2.61 62 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 6.93 -2.62 59 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 4.59 -2.57 63 0 30 0
27MAR26 107.50 C 0.00 0.00 0.00 2.51 -2.40 59 0 49 0
27MAR26 110.00 C 1.21 1.21 1.02 1.08 -1.95 59 73 267 +72
27MAR26 112.50 C 0.72 0.80 0.72 0.36 -1.33 60 23 256 -15
27MAR26 115.00 C 0.30 0.30 0.11 0.10 -0.71 62 119 404 -47
27MAR26 117.50 C 0.12 0.12 0.05 0.02 -0.34 62 15 250 -7
27MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.12 71 0 105 0
27MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.03 85 0 744 0
27MAR26 125.00 C 0.03 0.03 0.03 0.01 0.00 99 10 259 -10
27MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 112 0 272 0
27MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 124 0 173 0
27MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 136 0 140 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 148 0 90 0
27MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 160 0 135 0
27MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 171 0 24 0
27MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 67.41 -2.60 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 66.41 -2.61 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 65.41 -2.61 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 64.41 -2.61 0 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 63.41 -2.61 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 62.41 -2.61 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 61.41 -2.61 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 60.41 -2.61 0 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 59.41 -2.61 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 56.91 -2.61 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 54.42 -2.60 211 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 51.92 -2.60 195 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 49.42 -2.60 180 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 46.92 -2.60 165 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 44.42 -2.60 150 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 41.92 -2.60 134 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 39.42 -2.60 113 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 36.92 -2.61 0 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 34.42 -2.61 0 0 1,090 0
30MAR26 77.50 C 0.00 0.00 0.00 31.92 -2.61 0 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 29.42 -2.61 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 26.92 -2.61 0 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 24.42 -2.61 0 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 21.92 -2.61 0 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 19.43 -2.60 65 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 16.93 -2.60 56 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 14.43 -2.61 47 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 11.95 -2.60 49 0 800 0
30MAR26 100.00 C 9.30 9.30 9.30 9.52 -2.58 49 10 1,490 -10
30MAR26 102.50 C 0.00 0.00 0.00 7.20 -2.52 49 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 5.08 -2.39 48 0 353 0
30MAR26 107.50 C 4.30 4.30 3.27 3.24 -2.23 47 160 775 +80
30MAR26 110.00 C 2.94 2.94 1.71 1.93 -1.79 48 1,215 2,060 +435
30MAR26 112.50 C 1.69 1.70 0.90 1.04 -1.30 48 294 2,250 -47
30MAR26 115.00 C 0.90 0.90 0.51 0.53 -0.87 49 608 8,018 -112
30MAR26 117.50 C 0.50 0.50 0.31 0.23 -0.56 49 2,837 8,258 -40
30MAR26 120.00 C 0.25 0.25 0.16 0.09 -0.33 49 249 7,035 -91
30MAR26 122.50 C 0.15 0.15 0.15 0.04 -0.16 51 16 6,634 0
30MAR26 125.00 C 0.10 0.10 0.10 0.01 -0.08 49 150 23,031 -150
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 4,588 0
30MAR26 130.00 C 0.08 0.08 0.08 0.01 -0.01 62 4 7,514 -4
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,546 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,527 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3,587 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5,742 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3,215 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5,498 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 5,150 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10,280 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,847 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2,932 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1,665 0
30MAR26 160.00 C 0.01 0.03 0.01 0.01 0.00 125 20 29,595 -20
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 130 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 134 0 7,734 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 147 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 152 0 377 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 156 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 160 0 5,745 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 164 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,322 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 171 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 175 0 410 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 179 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 182 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 186 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1,774 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 196 0 204 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 203 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 210 0 95 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 216 0 1,229 0
02APR26 87.50 C 0.00 0.00 0.00 21.94 -2.61 0 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 19.45 -2.61 50 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 16.97 -2.60 52 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 14.51 -2.58 51 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 12.11 -2.55 51 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 9.81 -2.48 51 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 7.68 -2.36 51 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 5.85 -2.10 52 0 30 0
02APR26 107.50 C 4.79 4.79 4.45 4.24 -1.78 52 32 122 +32
02APR26 110.00 C 3.50 3.50 2.73 2.81 -1.69 50 63 157 +57
02APR26 112.50 C 2.68 2.68 1.69 1.81 -1.28 50 336 396 +121
02APR26 115.00 C 1.79 1.80 1.12 1.17 -0.98 51 247 289 +65
02APR26 117.50 C 0.92 0.92 0.92 0.70 -0.69 52 30 714 0
02APR26 120.00 C 0.70 0.70 0.45 0.39 -0.51 51 135 539 0
02APR26 122.50 C 0.33 0.33 0.33 0.21 -0.33 51 8 190 0
02APR26 125.00 C 0.00 0.00 0.00 0.11 -0.20 52 0 231 0
02APR26 127.50 C 0.00 0.00 0.00 0.05 -0.12 51 0 250 0
02APR26 130.00 C 0.00 0.00 0.00 0.03 -0.06 53 0 4 0
02APR26 132.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
02APR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 52.04 -2.60 64 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 49.54 -2.61 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 47.05 -2.60 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 44.56 -2.60 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 42.06 -2.61 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 39.57 -2.60 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 37.08 -2.60 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 34.59 -2.60 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.11 -2.59 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.76 -2.46 54 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 27.35 -2.41 53 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 25.07 -2.04 55 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 22.84 -1.77 56 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 20.08 -2.24 45 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 17.84 -2.37 45 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 15.70 -2.28 45 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 13.68 -2.17 45 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 11.79 -2.04 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 10.09 -1.86 45 0 30 0
29APR26 105.00 C 8.53 8.67 8.38 8.38 -1.96 44 90 151 +90
29APR26 107.50 C 7.80 7.80 7.37 6.98 -1.71 44 120 269 +120
29APR26 110.00 C 5.67 5.75 5.67 5.71 -1.48 44 32 277 +32
29APR26 112.50 C 0.00 0.00 0.00 4.62 -1.32 43 0 416 0
29APR26 115.00 C 0.00 0.00 0.00 3.73 -1.07 44 0 1,912 0
29APR26 117.50 C 3.30 3.34 2.96 2.98 -0.89 44 65 781 -5
29APR26 120.00 C 2.70 2.70 2.40 2.37 -0.77 44 211 1,061 +109
29APR26 122.50 C 2.07 2.07 1.89 1.87 -0.60 44 73 2,195 +73
29APR26 125.00 C 1.85 1.85 1.42 1.43 -0.54 44 686 1,589 -200
29APR26 127.50 C 1.25 1.25 1.16 1.15 -0.39 45 130 662 0
29APR26 130.00 C 0.00 0.00 0.00 0.88 -0.34 45 0 1,145 0
29APR26 132.50 C 0.85 0.85 0.73 0.66 -0.27 45 62 618 -11
29APR26 135.00 C 0.59 0.59 0.59 0.49 -0.21 45 11 752 0
29APR26 137.50 C 0.55 0.55 0.55 0.36 -0.17 45 1 563 +1
29APR26 140.00 C 0.47 0.47 0.40 0.27 -0.12 45 4 1,922 0
29APR26 142.50 C 0.00 0.00 0.00 0.19 -0.10 45 0 1,043 0
29APR26 145.00 C 0.34 0.34 0.34 0.14 -0.07 45 236 792 +204
29APR26 147.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 646 0
29APR26 150.00 C 0.23 0.23 0.23 0.07 -0.04 45 1 1,533 0
29APR26 152.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 554 0
29APR26 157.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 271 0
29APR26 167.50 C 0.10 0.10 0.10 0.01 0.00 47 1 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 52.16 -2.60 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 49.67 -2.60 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 47.18 -2.61 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 44.70 -2.60 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 42.23 -2.59 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 39.76 -2.59 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 37.31 -2.58 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 34.88 -2.56 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 32.48 -2.53 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 30.11 -2.51 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 27.80 -2.46 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.54 -2.41 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.35 -2.35 46 0 0 0
28MAY26 90.00 C 21.78 21.90 21.78 21.25 -2.27 46 560 560 +560
28MAY26 92.50 C 0.00 0.00 0.00 19.23 -2.19 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.32 -2.10 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.52 -1.99 46 0 0 0
28MAY26 100.00 C 13.86 13.86 13.86 13.93 -1.78 46 4 5 +4
28MAY26 102.50 C 0.00 0.00 0.00 12.31 -1.86 46 0 30 0
28MAY26 105.00 C 10.96 11.09 10.63 10.67 -1.89 45 329 329 +328
28MAY26 107.50 C 9.85 9.96 9.85 9.42 -1.65 45 59 237 +30
28MAY26 110.00 C 8.68 8.84 8.22 8.20 -1.46 45 57 457 +33
28MAY26 112.50 C 7.45 7.45 7.27 7.12 -1.23 45 54 694 +30
28MAY26 115.00 C 6.38 6.38 6.28 6.13 -1.10 45 84 1,066 +60
28MAY26 117.50 C 0.00 0.00 0.00 5.24 -1.05 45 0 1,214 0
28MAY26 120.00 C 5.25 5.25 4.83 4.57 -0.95 45 38 2,102 +33
28MAY26 122.50 C 4.49 4.49 4.49 3.90 -0.81 45 60 1,085 0
28MAY26 125.00 C 0.00 0.00 0.00 3.36 -0.77 46 0 952 0
28MAY26 127.50 C 3.06 3.06 3.06 2.88 -0.65 46 3 1,284 0
28MAY26 130.00 C 0.00 0.00 0.00 2.44 -0.53 46 0 1,724 0
28MAY26 132.50 C 2.27 2.27 2.14 2.05 -0.50 46 52 444 +36
28MAY26 135.00 C 0.00 0.00 0.00 1.72 -0.43 46 0 627 0
28MAY26 137.50 C 1.80 1.80 1.57 1.43 -0.37 46 21 440 0
28MAY26 140.00 C 1.36 1.36 1.36 1.19 -0.32 46 19 566 -19
28MAY26 142.50 C 0.00 0.00 0.00 0.98 -0.28 46 0 386 0
28MAY26 145.00 C 1.12 1.12 1.12 0.81 -0.23 46 65 375 +65
28MAY26 147.50 C 0.00 0.00 0.00 0.67 -0.19 46 0 547 0
28MAY26 150.00 C 0.00 0.00 0.00 0.55 -0.16 46 0 903 0
28MAY26 152.50 C 0.00 0.00 0.00 0.45 -0.14 46 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.36 -0.12 46 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.29 -0.11 46 0 424 0
28MAY26 160.00 C 0.00 0.00 0.00 0.24 -0.07 46 0 152 0
28MAY26 162.50 C 0.00 0.00 0.00 0.19 -0.07 46 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.16 -0.05 46 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.13 -0.04 46 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 67.68 -2.60 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 66.69 -2.60 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 65.69 -2.61 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 64.70 -2.60 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 63.71 -2.60 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 62.71 -2.61 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 61.72 -2.61 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 60.73 -2.60 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 59.74 -2.60 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 57.25 -2.61 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 54.77 -2.61 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 52.30 -2.60 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.67 -2.75 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 47.25 -2.70 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 44.85 -2.64 37 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 42.47 -2.58 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 40.05 -2.57 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 37.66 -2.55 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 35.30 -2.53 44 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 32.99 -2.50 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 30.73 -2.46 45 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 28.79 -2.08 47 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 26.71 -1.83 47 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 25.02 -1.14 50 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 22.89 -1.20 48 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 21.09 -1.06 48 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 19.24 -1.03 48 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 16.99 -2.01 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 15.40 -1.92 45 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 13.92 -1.82 45 0 240 0
29JUN26 105.00 C 12.64 12.71 12.51 12.50 -1.72 44 180 510 +180
29JUN26 107.50 C 12.00 12.00 11.05 11.05 -1.76 44 120 557 +120
29JUN26 110.00 C 9.88 9.88 9.88 9.88 -1.63 44 30 4,380 +30
29JUN26 112.50 C 0.00 0.00 0.00 8.96 -1.34 44 0 1,839 0
29JUN26 115.00 C 8.50 8.50 8.50 7.93 -1.36 44 30 8,239 +30
29JUN26 117.50 C 7.58 7.58 7.58 7.05 -1.19 44 30 3,150 +30
29JUN26 120.00 C 6.76 6.76 6.62 6.27 -1.08 45 56 3,227 +30
29JUN26 122.50 C 6.17 6.17 6.17 5.58 -0.98 45 30 2,724 +30
29JUN26 125.00 C 0.00 0.00 0.00 4.96 -1.04 45 0 10,406 0
29JUN26 127.50 C 4.30 4.30 4.30 4.30 -0.96 45 1 1,073 +1
29JUN26 130.00 C 3.90 3.92 3.90 3.85 -0.79 45 400 10,509 +400
29JUN26 132.50 C 0.00 0.00 0.00 3.37 -0.74 45 0 1,478 0
29JUN26 135.00 C 0.00 0.00 0.00 2.94 -0.67 45 0 1,294 0
29JUN26 137.50 C 0.00 0.00 0.00 2.56 -0.61 45 0 1,255 0
29JUN26 140.00 C 0.00 0.00 0.00 2.22 -0.55 45 0 7,684 0
29JUN26 142.50 C 0.00 0.00 0.00 1.92 -0.50 45 0 616 0
29JUN26 145.00 C 0.00 0.00 0.00 1.67 -0.43 45 0 671 0
29JUN26 147.50 C 1.93 1.93 1.93 1.40 -0.43 45 65 889 +65
29JUN26 150.00 C 0.00 0.00 0.00 1.21 -0.33 45 0 11,517 0
29JUN26 152.50 C 0.00 0.00 0.00 1.04 -0.30 45 0 213 0
29JUN26 155.00 C 1.32 1.32 1.32 0.89 -0.27 44 1 610 +1
29JUN26 157.50 C 0.00 0.00 0.00 0.77 -0.23 45 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.66 -0.21 45 0 650 0
29JUN26 162.50 C 0.00 0.00 0.00 0.56 -0.19 44 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 0.48 -0.16 44 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 0.41 -0.14 44 0 446 0
29JUN26 170.00 C 0.74 0.74 0.74 0.35 -0.14 44 30 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.30 -0.11 45 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.26 -0.09 45 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.22 -0.08 45 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.19 -0.07 45 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.16 -0.06 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JUN26 200.00 C 0.42 0.42 0.42 0.05 -0.02 45 5 244 -5
29JUN26 205.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 91 0
29JUN26 210.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 600 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 55.26 -2.57 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.86 -2.56 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.48 -2.55 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.13 -2.53 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.81 -2.51 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.54 -2.48 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.30 -2.46 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.12 -2.42 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.99 -2.38 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.92 -2.33 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 32.91 -2.29 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 30.97 -2.23 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 29.10 -2.17 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 27.30 -2.11 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.27 -2.35 43 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 23.92 -1.98 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.35 -1.91 45 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 20.57 -2.12 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.34 -1.31 45 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 17.97 -1.77 44 0 90 0
29SEP26 105.00 C 16.69 16.83 16.69 16.68 -1.69 44 60 138 +60
29SEP26 107.50 C 16.25 16.25 15.62 15.41 -1.67 44 60 309 +60
29SEP26 110.00 C 14.50 14.50 14.50 14.29 -1.43 44 30 1,703 +30
29SEP26 112.50 C 0.00 0.00 0.00 13.33 -1.30 45 0 2,118 0
29SEP26 115.00 C 0.00 0.00 0.00 12.28 -1.31 44 0 2,985 0
29SEP26 117.50 C 0.00 0.00 0.00 11.46 -1.17 45 0 1,346 0
29SEP26 120.00 C 0.00 0.00 0.00 10.55 -1.16 45 0 1,942 0
29SEP26 122.50 C 0.00 0.00 0.00 9.77 -1.03 45 0 1,209 0
29SEP26 125.00 C 0.00 0.00 0.00 9.06 -1.06 45 0 7,559 0
29SEP26 127.50 C 9.18 9.18 9.18 8.40 -0.90 45 60 559 0
29SEP26 130.00 C 0.00 0.00 0.00 7.79 -0.85 45 0 1,041 0
29SEP26 132.50 C 0.00 0.00 0.00 7.23 -0.90 45 0 479 0
29SEP26 135.00 C 0.00 0.00 0.00 6.67 -0.86 45 0 472 0
29SEP26 137.50 C 0.00 0.00 0.00 6.13 -0.81 45 0 413 0
29SEP26 140.00 C 0.00 0.00 0.00 5.35 -1.04 44 0 2,599 0
29SEP26 142.50 C 0.00 0.00 0.00 5.17 -0.71 45 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 4.74 -0.67 45 0 905 0
29SEP26 147.50 C 0.00 0.00 0.00 4.35 -0.62 45 0 184 0
29SEP26 150.00 C 0.00 0.00 0.00 3.87 -0.70 45 0 1,698 0
29SEP26 152.50 C 0.00 0.00 0.00 3.55 -0.52 45 0 182 0
29SEP26 155.00 C 3.55 3.55 3.55 3.35 -0.39 45 5 298 +5
29SEP26 157.50 C 0.00 0.00 0.00 2.98 -0.45 45 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 2.72 -0.42 45 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 2.49 -0.39 45 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 2.28 -0.36 45 0 250 0
29SEP26 167.50 C 0.00 0.00 0.00 2.08 -0.34 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 1.91 -0.31 45 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 1.74 -0.29 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.59 -0.27 45 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.45 -0.25 45 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 1.33 -0.23 45 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 1.21 -0.22 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.11 -0.19 45 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 1.01 -0.18 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.92 -0.17 45 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.84 -0.16 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.77 -0.14 45 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.70 -0.13 45 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.64 -0.12 45 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 0.53 -0.11 45 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 0.44 -0.09 45 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.37 -0.07 45 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.31 -0.06 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 55.92 -2.52 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.62 -2.51 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.36 -2.48 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.14 -2.45 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.96 -2.42 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 44.84 -2.37 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.76 -2.34 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.74 -2.29 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.77 -2.25 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.87 -2.19 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.02 -2.16 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 33.24 -2.09 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.52 -2.04 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 29.87 -1.98 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.28 -1.92 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 26.76 -1.85 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.30 -1.79 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.90 -1.73 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.30 -1.94 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.02 -1.88 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.81 -1.68 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.73 -1.55 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.66 -1.37 44 0 10,514 0
30DEC26 112.50 C 0.00 0.00 0.00 16.64 -1.26 44 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 15.69 -1.20 44 0 3,379 0
30DEC26 117.50 C 0.00 0.00 0.00 14.81 -1.16 45 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 13.95 -1.21 45 0 1,242 0
30DEC26 122.50 C 13.49 13.49 13.49 13.15 -1.09 45 55 663 +55
30DEC26 125.00 C 0.00 0.00 0.00 12.40 -1.10 45 0 2,629 0
30DEC26 127.50 C 0.00 0.00 0.00 11.70 -1.03 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 11.03 -0.97 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 10.41 -0.85 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 9.78 -0.94 45 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 9.29 -0.85 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 8.72 -0.82 46 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 8.18 -0.78 45 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 7.45 -0.96 45 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 7.19 -0.48 45 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 6.55 -0.64 45 0 1,227 0
30DEC26 152.50 C 0.00 0.00 0.00 6.14 -0.81 45 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 5.76 -0.57 45 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 5.39 -0.55 45 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 5.06 -0.51 45 0 126 0
30DEC26 162.50 C 0.00 0.00 0.00 4.74 -0.49 45 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 4.44 -0.46 45 0 88 0
30DEC26 167.50 C 0.00 0.00 0.00 4.16 -0.43 45 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 3.90 -0.41 45 0 293 0
30DEC26 172.50 C 0.00 0.00 0.00 3.65 -0.39 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 3.42 -0.37 45 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 3.20 -0.35 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 3.00 -0.33 45 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.81 -0.31 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.63 -0.29 45 0 28 0
30DEC26 187.50 C 3.30 3.30 3.30 2.47 -0.27 45 5 90 -5
30DEC26 190.00 C 0.00 0.00 0.00 2.31 -0.26 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.17 -0.24 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.03 -0.23 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 1.90 -0.22 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.78 -0.20 45 0 136 0
30MAR27 57.50 C 0.00 0.00 0.00 54.41 -2.52 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.25 -2.50 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 50.13 -2.47 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.06 -2.45 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.04 -2.42 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.07 -2.39 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.16 -2.36 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.30 -2.33 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.50 -2.30 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.76 -2.26 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.08 -2.21 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.46 -2.17 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.89 -2.13 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.39 -2.08 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.94 -2.04 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.55 -1.99 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.22 -1.94 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.76 -2.08 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.53 -1.77 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 22.36 -1.71 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.30 -1.60 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.26 -1.54 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.27 -1.47 44 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 18.33 -1.35 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.44 -1.35 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 16.59 -1.32 44 0 69 0
30MAR27 122.50 C 0.00 0.00 0.00 15.79 -1.26 44 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 15.02 -1.20 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.30 -1.15 44 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 13.62 -1.16 45 0 48 0
30MAR27 132.50 C 0.00 0.00 0.00 12.97 -1.08 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 12.42 -1.05 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 11.78 -1.02 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.17 -1.06 45 0 55 0
30MAR27 142.50 C 0.00 0.00 0.00 10.59 -1.11 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 10.04 -1.11 45 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 9.24 -1.34 44 0 0 0
30MAR27 150.00 C 9.80 9.80 9.80 8.76 -1.00 44 22 22 +22
30MAR27 152.50 C 0.00 0.00 0.00 8.30 -0.96 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.87 -0.93 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.46 -0.89 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.07 -0.86 44 0 0 0
30MAR27 162.50 C 7.36 7.36 7.36 6.90 -0.63 45 10 270 +10
30MAR27 165.00 C 0.00 0.00 0.00 6.35 -0.80 44 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 6.02 -0.77 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.71 -0.73 44 0 40 0
30MAR27 172.50 C 0.00 0.00 0.00 5.41 -0.71 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.13 -0.68 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 4.86 -0.66 44 0 8 0
30MAR27 180.00 C 0.00 0.00 0.00 4.61 -0.63 44 0 63 0
TOTAL CALL 11,067 403,981 +3,031
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 124 0 60 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 130 0
27MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 222 0
27MAR26 102.50 P 0.08 0.09 0.08 0.03 -0.01 62 30 331 +30
27MAR26 105.00 P 0.17 0.28 0.17 0.16 +0.01 60 614 818 -300
27MAR26 107.50 P 0.46 0.73 0.40 0.65 +0.19 61 227 489 -25
27MAR26 110.00 P 1.15 1.88 1.15 1.76 +0.64 63 37 330 +26
27MAR26 112.50 P 0.00 0.00 0.00 3.47 +1.23 61 0 172 0
27MAR26 115.00 P 4.90 4.90 4.90 5.68 +1.76 60 30 588 0
27MAR26 117.50 P 0.00 0.00 0.00 8.11 +2.10 60 0 683 0
27MAR26 120.00 P 0.00 0.00 0.00 10.60 +2.49 0 0 546 0
27MAR26 122.50 P 0.00 0.00 0.00 13.10 +2.57 0 0 32 0
27MAR26 125.00 P 0.00 0.00 0.00 15.60 +2.60 0 0 10 0
27MAR26 127.50 P 0.00 0.00 0.00 18.10 +2.60 0 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 20.60 +2.60 0 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 23.10 +2.60 0 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 25.60 +2.60 0 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 28.10 +2.60 0 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 30.60 +2.60 0 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 33.10 +2.60 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 35.60 +2.60 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 311 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 304 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 297 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 290 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 283 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 276 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 270 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 263 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 257 0 173 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 242 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 227 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 214 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 200 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 188 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 176 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 164 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 141 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2,641 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 119 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,239 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 924 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 0.01 0.00 53 0 6,804 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 2,948 0
30MAR26 100.00 P 0.13 0.15 0.13 0.09 +0.02 49 26 3,724 -26
30MAR26 102.50 P 0.28 0.42 0.26 0.28 +0.09 50 601 2,704 +195
30MAR26 105.00 P 0.59 0.75 0.55 0.68 +0.23 49 140 2,641 -19
30MAR26 107.50 P 1.08 1.51 1.08 1.45 +0.50 50 610 3,846 +463
30MAR26 110.00 P 1.74 2.67 1.69 2.64 +0.87 51 597 19,924 +1
30MAR26 112.50 P 3.19 4.40 3.19 4.27 +1.32 52 605 3,046 -111
30MAR26 115.00 P 5.06 5.06 5.06 6.09 +1.73 49 1 6,956 -1
30MAR26 117.50 P 7.54 8.76 7.23 8.55 +2.29 60 2,159 11,467 -1,703
30MAR26 120.00 P 9.80 9.80 9.73 10.67 +2.19 49 1,832 15,091 -1,832
30MAR26 122.50 P 0.00 0.00 0.00 13.11 +2.31 47 0 3,804 0
30MAR26 125.00 P 15.40 15.40 15.40 15.60 +2.54 0 2 7,066 0
30MAR26 127.50 P 18.18 18.47 17.91 18.10 +2.51 0 435 1,709 0
30MAR26 130.00 P 20.05 20.92 20.05 20.92 +2.84 106 44 5,275 -4
30MAR26 132.50 P 0.00 0.00 0.00 23.54 +3.04 122 0 1,246 -270
30MAR26 135.00 P 24.85 25.80 24.85 25.60 +2.60 0 8 1,774 0
30MAR26 137.50 P 0.00 0.00 0.00 28.53 +2.51 139 0 696 0
30MAR26 140.00 P 30.69 30.69 30.69 31.03 +2.51 148 7 996 0
30MAR26 142.50 P 0.00 0.00 0.00 33.53 +2.51 156 0 510 0
30MAR26 145.00 P 0.00 0.00 0.00 35.60 +2.08 0 0 198 0
30MAR26 147.50 P 0.00 0.00 0.00 38.10 +2.60 0 0 6 0
30MAR26 150.00 P 0.00 0.00 0.00 40.60 +2.60 0 0 1,089 0
30MAR26 152.50 P 0.00 0.00 0.00 43.10 +2.08 0 0 209 0
30MAR26 155.00 P 0.00 0.00 0.00 45.60 +2.08 0 0 144 0
30MAR26 157.50 P 0.00 0.00 0.00 48.10 +2.08 0 0 2 0
30MAR26 160.00 P 0.00 0.00 0.00 51.21 +3.21 221 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 53.10 +2.60 0 0 2,250 0
30MAR26 165.00 P 0.00 0.00 0.00 55.60 +2.60 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 58.10 +2.08 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 60.60 +2.08 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 63.10 +2.08 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 65.60 +2.60 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 68.10 +2.08 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 70.60 +2.60 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 73.10 +2.60 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 75.60 +2.08 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 78.10 +2.60 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 80.60 +2.08 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 83.10 +2.60 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 85.60 +2.60 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 88.10 +2.08 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 90.60 +2.08 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 95.60 +2.60 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 100.60 +2.60 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 105.60 +2.60 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 110.60 +2.09 0 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
02APR26 95.00 P 0.17 0.17 0.17 0.07 +0.02 52 30 36 +30
02APR26 97.50 P 0.25 0.28 0.25 0.16 +0.05 51 120 210 +60
02APR26 100.00 P 0.42 0.49 0.39 0.37 +0.13 51 150 194 +129
02APR26 102.50 P 0.77 0.81 0.77 0.75 +0.25 51 65 102 -48
02APR26 105.00 P 1.00 1.53 1.00 1.36 +0.44 52 184 438 +10
02APR26 107.50 P 1.86 2.32 1.86 2.27 +0.69 52 206 578 +87
02APR26 110.00 P 2.58 3.28 2.58 3.45 +0.94 52 144 348 +24
02APR26 112.50 P 0.00 0.00 0.00 5.00 +1.27 53 0 66 0
02APR26 115.00 P 0.00 0.00 0.00 6.71 +1.57 51 0 34 0
02APR26 117.50 P 0.00 0.00 0.00 8.73 +1.87 51 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 10.94 +2.11 51 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 13.26 +2.29 51 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 15.67 +2.42 51 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 18.12 +2.50 51 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 20.92 +2.84 81 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 23.54 +3.03 93 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 25.60 +2.60 0 0 0 0
02APR26 137.50 P 0.00 0.00 0.00 28.53 +2.51 106 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.15 0.15 0.15 0.01 0.00 48 10 10 +10
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 327 0
29APR26 82.50 P 0.00 0.00 0.00 0.10 +0.04 45 0 194 0
29APR26 85.00 P 0.00 0.00 0.00 0.17 +0.07 45 0 114 0
29APR26 87.50 P 0.53 0.60 0.53 0.29 +0.11 45 17 130 +17
29APR26 90.00 P 0.63 0.75 0.63 0.47 +0.17 45 38 340 +37
29APR26 92.50 P 1.02 1.02 1.02 0.73 +0.24 45 2 234 +2
29APR26 95.00 P 1.16 1.16 1.16 1.10 +0.34 45 1 647 0
29APR26 97.50 P 1.59 1.61 1.59 1.59 +0.45 45 102 1,044 +50
29APR26 100.00 P 1.93 2.34 1.93 2.23 +0.60 45 10 768 -1
29APR26 102.50 P 3.10 3.10 3.10 3.02 +0.75 45 65 554 +55
29APR26 105.00 P 3.15 3.98 3.15 3.95 +0.89 45 19 5,756 +10
29APR26 107.50 P 4.50 4.81 4.50 5.02 +1.01 45 138 1,475 +136
29APR26 110.00 P 5.30 6.33 5.30 6.33 +1.28 46 163 1,691 +148
29APR26 112.50 P 6.68 7.40 6.68 7.64 +1.37 45 221 2,570 +166
29APR26 115.00 P 8.00 9.00 8.00 9.25 +1.63 45 13 1,644 +11
29APR26 117.50 P 0.00 0.00 0.00 10.93 +1.67 45 0 3,299 0
29APR26 120.00 P 12.00 12.00 12.00 12.79 +1.86 45 30 5,364 +30
29APR26 122.50 P 14.52 15.10 14.52 15.10 +2.33 48 3 1,782 +3
29APR26 125.00 P 0.00 0.00 0.00 16.83 +1.67 45 0 2,087 0
29APR26 127.50 P 18.40 18.40 18.40 18.43 +1.63 36 4 1,143 0
29APR26 130.00 P 20.55 20.65 20.55 21.72 +2.20 51 12 7,435 +12
29APR26 132.50 P 21.00 21.00 21.00 23.54 +1.73 45 4 686 0
29APR26 135.00 P 25.68 25.96 25.68 26.03 +1.91 48 12 692 0
29APR26 137.50 P 0.00 0.00 0.00 28.53 +2.14 51 0 865 0
29APR26 140.00 P 0.00 0.00 0.00 31.03 +2.31 54 0 848 0
29APR26 142.50 P 0.00 0.00 0.00 33.53 +2.00 57 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 35.84 +2.25 55 0 395 0
29APR26 147.50 P 0.00 0.00 0.00 38.22 +2.35 53 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 40.60 +2.09 0 0 363 0
29APR26 152.50 P 0.00 0.00 0.00 43.10 +2.08 0 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 45.60 +2.08 0 0 431 0
29APR26 157.50 P 0.00 0.00 0.00 48.10 +2.08 0 0 57 0
29APR26 160.00 P 0.00 0.00 0.00 51.21 +3.21 80 0 247 0
29APR26 162.50 P 0.00 0.00 0.00 53.10 +2.60 0 0 162 0
29APR26 165.00 P 0.00 0.00 0.00 55.60 +2.60 0 0 60 0
29APR26 167.50 P 0.00 0.00 0.00 58.10 +2.08 0 0 60 0
29APR26 170.00 P 0.00 0.00 0.00 60.60 +2.08 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 63.10 +2.08 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 65.60 +2.60 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 68.10 +2.08 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 70.60 +2.60 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 73.10 +2.60 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 75.60 +2.08 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 78.10 +2.60 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 80.60 +2.08 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 83.10 +2.60 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 85.60 +2.60 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 88.10 +2.08 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 90.60 +2.08 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 95.60 +2.60 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 100.60 +2.60 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 105.60 +2.60 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 110.60 +2.09 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 65.00 P 0.28 0.28 0.28 0.01 0.00 44 30 30 +30
28MAY26 67.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 200 0
28MAY26 72.50 P 0.44 0.45 0.43 0.09 +0.03 46 190 190 +190
28MAY26 75.00 P 0.00 0.00 0.00 0.15 +0.04 46 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.23 +0.06 46 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.36 +0.11 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.55 +0.17 46 0 0 0
28MAY26 85.00 P 1.04 1.04 1.04 0.79 +0.20 46 2 7 +2
28MAY26 87.50 P 0.00 0.00 0.00 1.10 +0.26 46 0 18 0
28MAY26 90.00 P 0.00 0.00 0.00 1.49 +0.33 46 0 67 0
28MAY26 92.50 P 0.00 0.00 0.00 1.99 +0.44 46 0 126 0
28MAY26 95.00 P 2.58 2.58 2.58 2.59 +0.53 46 30 407 0
28MAY26 97.50 P 3.48 3.48 3.48 3.27 +0.60 46 1 157 0
28MAY26 100.00 P 4.28 4.28 4.28 4.13 +0.78 46 60 495 +60
28MAY26 102.50 P 4.58 5.16 4.58 5.08 +0.87 46 62 129 +62
28MAY26 105.00 P 6.01 6.28 6.01 6.14 +0.97 47 91 522 +90
28MAY26 107.50 P 6.59 6.59 6.59 7.27 +1.07 46 8 741 +8
28MAY26 110.00 P 7.54 7.78 7.54 8.52 +1.09 46 3,021 3,638 +3,021
28MAY26 112.50 P 9.90 9.93 9.90 9.92 +1.30 46 60 1,186 +60
28MAY26 115.00 P 0.00 0.00 0.00 11.41 +1.26 46 0 1,779 0
28MAY26 117.50 P 12.50 12.50 12.39 13.00 +1.49 46 54 1,639 +54
28MAY26 120.00 P 14.76 15.09 14.76 14.75 +1.61 46 35 2,023 +35
28MAY26 122.50 P 16.47 16.95 16.47 16.55 +1.67 46 120 1,651 +58
28MAY26 125.00 P 0.00 0.00 0.00 18.49 +1.76 46 0 3,729 0
28MAY26 127.50 P 0.00 0.00 0.00 20.01 +1.51 42 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 22.13 +1.06 42 0 1,664 0
28MAY26 132.50 P 0.00 0.00 0.00 24.61 +1.41 45 0 1,550 0
28MAY26 135.00 P 0.00 0.00 0.00 26.42 +1.06 41 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 29.03 +1.93 45 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 31.03 +1.21 41 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 33.55 +1.36 44 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 36.02 +1.56 46 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 38.58 +1.78 49 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 40.97 +1.49 49 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 43.37 +2.23 49 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 45.67 +2.01 45 0 164 0
28MAY26 157.50 P 0.00 0.00 0.00 48.22 +2.20 49 0 94 0
28MAY26 160.00 P 0.00 0.00 0.00 51.21 +2.67 61 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 53.10 +2.58 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 55.60 +2.60 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 58.10 +2.08 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 60.60 +2.08 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 63.10 +2.08 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 65.60 +2.60 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 68.10 +2.08 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 70.60 +2.60 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 +0.03 45 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 +0.04 44 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 +0.06 45 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.41 +0.08 45 0 4,881 0
29JUN26 77.50 P 0.97 0.97 0.97 0.59 +0.13 45 2 424 0
29JUN26 80.00 P 0.00 0.00 0.00 0.82 +0.15 45 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.11 +0.18 45 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 1.48 +0.26 45 0 1,382 0
29JUN26 87.50 P 0.00 0.00 0.00 1.91 +0.29 45 0 1,108 0
29JUN26 90.00 P 0.00 0.00 0.00 2.44 +0.37 45 0 7,538 0
29JUN26 92.50 P 0.00 0.00 0.00 3.07 +0.46 45 0 1,056 0
29JUN26 95.00 P 0.00 0.00 0.00 3.76 +0.50 45 0 1,034 0
29JUN26 97.50 P 0.00 0.00 0.00 4.61 +0.65 45 0 1,427 0
29JUN26 100.00 P 5.34 5.55 5.34 5.50 +0.67 45 313 10,302 0
29JUN26 102.50 P 0.00 0.00 0.00 6.57 +0.84 45 0 3,335 0
29JUN26 105.00 P 7.16 7.32 7.08 7.68 +0.97 46 715 4,770 +630
29JUN26 107.50 P 0.00 0.00 0.00 8.86 +1.10 45 0 3,141 0
29JUN26 110.00 P 9.19 9.19 9.19 10.16 +1.28 45 30 13,512 +30
29JUN26 112.50 P 10.52 10.52 10.52 11.58 +1.33 45 30 4,476 0
29JUN26 115.00 P 12.18 12.18 12.18 13.02 +1.32 45 3 9,782 -3
29JUN26 117.50 P 0.00 0.00 0.00 14.67 +1.44 45 0 3,809 0
29JUN26 120.00 P 0.00 0.00 0.00 16.03 +1.18 44 0 4,001 0
29JUN26 122.50 P 0.00 0.00 0.00 17.79 +1.45 44 0 2,494 0
29JUN26 125.00 P 0.00 0.00 0.00 19.71 +1.04 44 0 1,990 0
29JUN26 127.50 P 0.00 0.00 0.00 21.64 +1.11 44 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 23.63 +1.15 44 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 26.11 +2.45 47 0 955 0
29JUN26 135.00 P 0.00 0.00 0.00 27.80 +1.24 45 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 29.94 +1.22 45 0 868 0
29JUN26 140.00 P 0.00 0.00 0.00 32.12 +1.23 45 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 34.25 +1.12 44 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 36.50 +1.08 44 0 939 0
29JUN26 147.50 P 0.00 0.00 0.00 39.30 +1.59 48 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 41.71 +1.63 49 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 43.94 +1.51 49 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 45.82 +1.08 42 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 48.22 +1.21 42 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 51.21 +1.90 51 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 53.56 +2.27 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 55.66 +2.50 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.13 +2.11 44 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 60.61 +2.09 44 0 275 0
29JUN26 172.50 P 0.00 0.00 0.00 63.10 +2.08 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 65.60 +2.59 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 68.10 +2.08 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.60 +2.60 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 73.10 +2.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.60 +2.08 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 78.10 +2.60 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 80.60 +2.08 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 83.10 +2.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 85.60 +2.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 88.10 +2.08 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 90.60 +2.08 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 95.60 +2.60 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 100.60 +2.60 0 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 105.60 +2.60 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 110.60 +2.09 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 +0.03 45 0 102 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 +0.04 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 +0.05 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 +0.08 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.55 +0.08 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.76 +0.13 45 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.98 +0.14 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 1.28 +0.19 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.62 +0.24 45 0 135 0
29SEP26 77.50 P 2.35 2.50 2.35 2.08 +0.33 45 4 6 +4
29SEP26 80.00 P 2.73 2.73 2.73 2.55 +0.33 45 3 3,819 0
29SEP26 82.50 P 0.00 0.00 0.00 3.11 +0.39 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.71 +0.44 45 0 337 0
29SEP26 87.50 P 4.79 4.79 4.79 4.43 +0.53 45 7 214 -4
29SEP26 90.00 P 0.00 0.00 0.00 5.15 +0.53 45 0 3,081 0
29SEP26 92.50 P 0.00 0.00 0.00 6.05 +0.69 46 0 1,128 0
29SEP26 95.00 P 6.85 6.85 6.85 6.96 +0.70 46 1 1,213 +1
29SEP26 97.50 P 0.00 0.00 0.00 7.94 +0.87 46 0 380 0
29SEP26 100.00 P 8.45 8.85 8.34 8.99 +0.80 45 132 8,682 +22
29SEP26 102.50 P 9.38 9.38 9.38 10.08 +0.80 45 3 1,622 -3
29SEP26 105.00 P 0.00 0.00 0.00 11.28 +1.03 45 0 3,831 0
29SEP26 107.50 P 0.00 0.00 0.00 12.56 +1.09 45 0 3,314 0
29SEP26 110.00 P 0.00 0.00 0.00 13.91 +1.20 45 0 5,962 0
29SEP26 112.50 P 0.00 0.00 0.00 15.34 +1.19 45 0 3,146 0
29SEP26 115.00 P 0.00 0.00 0.00 16.87 +1.35 45 0 4,715 0
29SEP26 117.50 P 0.00 0.00 0.00 18.42 +1.41 46 0 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 20.22 +1.58 46 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 21.48 +0.92 45 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 23.25 +0.91 45 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 25.04 +0.98 45 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 26.91 +1.02 45 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 28.95 +1.12 46 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 30.89 +1.16 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 32.89 +1.17 46 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 34.97 +1.39 46 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 37.52 +1.91 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 39.66 +1.90 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 41.89 +1.94 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 44.06 +3.03 49 0 284 0
29SEP26 152.50 P 0.00 0.00 0.00 46.25 +3.08 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 47.53 +2.21 45 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 50.70 +3.14 50 0 450 0
29SEP26 160.00 P 0.00 0.00 0.00 52.02 +2.22 45 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 54.31 +1.20 45 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 56.64 +2.33 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.97 +1.32 45 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 61.32 +2.36 45 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 63.67 +2.37 45 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 66.80 +3.15 51 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 68.47 +2.44 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.88 +2.45 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.30 +2.47 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.75 +2.23 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 78.20 +2.52 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.66 +2.14 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 83.13 +2.55 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.61 +2.56 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 88.10 +2.08 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.60 +2.08 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.60 +2.60 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.60 +2.60 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 105.60 +2.60 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.60 +2.09 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.45 +0.09 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.59 +0.09 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.80 +0.14 45 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 1.01 +0.14 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.31 +0.21 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.62 +0.21 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 2.02 +0.30 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.44 +0.30 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.94 +0.38 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.50 +0.42 45 0 0 0
30DEC26 80.00 P 4.35 4.35 4.35 4.20 +0.56 45 6 457 +6
30DEC26 82.50 P 0.00 0.00 0.00 4.94 +0.56 45 0 32 0
30DEC26 85.00 P 5.55 5.55 5.55 5.68 +0.57 45 3 6,726 +3
30DEC26 87.50 P 0.00 0.00 0.00 6.52 +0.67 45 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 7.44 +0.73 46 0 3,954 0
30DEC26 92.50 P 0.00 0.00 0.00 8.37 +0.74 46 0 3,664 0
30DEC26 95.00 P 0.00 0.00 0.00 9.36 +0.81 45 0 468 0
30DEC26 97.50 P 0.00 0.00 0.00 10.42 +1.07 45 0 40 0
30DEC26 100.00 P 10.69 10.69 10.69 11.31 +0.62 45 2 573 0
30DEC26 102.50 P 0.00 0.00 0.00 12.71 +0.99 45 0 575 0
30DEC26 105.00 P 13.40 13.40 13.40 13.97 +1.06 45 3 659 0
30DEC26 107.50 P 0.00 0.00 0.00 15.29 +1.11 45 0 633 0
30DEC26 110.00 P 0.00 0.00 0.00 16.69 +1.24 45 0 12,586 0
30DEC26 112.50 P 0.00 0.00 0.00 18.12 +1.18 45 0 1,596 0
30DEC26 115.00 P 0.00 0.00 0.00 19.61 +1.23 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 21.20 +1.39 45 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 22.74 +1.35 45 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 24.26 +0.88 45 0 2,201 0
30DEC26 125.00 P 0.00 0.00 0.00 25.91 +0.98 45 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 27.60 +1.55 45 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 29.41 +1.68 45 0 196 0
30DEC26 132.50 P 0.00 0.00 0.00 31.26 +1.74 45 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 33.12 +1.75 45 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 34.98 +1.76 45 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 36.93 +1.85 45 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 38.93 +1.93 45 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 41.27 +1.10 46 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 42.96 +1.95 45 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 44.99 +1.97 45 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 47.12 +2.07 45 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 49.26 +2.11 45 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 51.41 +2.12 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 53.56 +2.13 45 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 55.73 +2.14 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.98 +2.23 45 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 60.23 +2.26 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.49 +2.27 45 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 64.76 +2.28 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.04 +2.29 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.36 +2.34 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.70 +2.38 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 74.05 +2.39 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.41 +2.40 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.77 +2.41 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.15 +2.43 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 83.55 +2.46 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.97 +2.48 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.39 +2.37 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.82 +2.30 45 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.03 +0.07 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.32 +0.12 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.63 +0.12 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.00 +0.17 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.43 +0.18 44 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.88 +0.20 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.45 +0.27 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.02 +0.27 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.66 +0.33 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.39 +0.36 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.31 +0.55 45 0 2 0
30MAR27 85.00 P 7.05 7.05 7.05 7.17 +0.48 45 1 7 +1
30MAR27 87.50 P 0.00 0.00 0.00 8.11 +0.51 45 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 9.05 +0.51 45 0 9 0
30MAR27 92.50 P 0.00 0.00 0.00 10.08 +0.60 45 0 150 0
30MAR27 95.00 P 0.00 0.00 0.00 11.17 +0.73 45 0 10 0
30MAR27 97.50 P 0.00 0.00 0.00 12.27 +0.99 45 0 2 0
30MAR27 100.00 P 13.25 13.25 13.25 13.42 +0.99 45 1 82 +1
30MAR27 102.50 P 0.00 0.00 0.00 14.66 +1.49 45 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 15.92 +0.95 45 0 61 0
30MAR27 107.50 P 0.00 0.00 0.00 17.30 +1.29 45 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 18.68 +0.95 45 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 19.95 +1.04 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.61 +0.99 45 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 23.38 +1.34 45 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 24.44 +0.76 44 0 50 0
30MAR27 122.50 P 0.00 0.00 0.00 26.12 +1.24 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 27.81 +1.25 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 29.51 +1.26 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.22 +1.27 44 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 33.02 +1.37 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.89 +1.47 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 36.75 +1.47 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.63 +1.49 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.51 +1.49 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.49 +1.59 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.51 +1.68 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.53 +1.69 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.56 +1.70 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.60 +1.71 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.69 +1.77 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.84 +1.87 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.99 +1.90 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.15 +1.91 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.32 +1.92 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.50 +1.94 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 65.72 +1.99 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.98 +2.06 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.25 +2.09 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.53 +2.11 44 0 0 0
TOTAL PUT 14,791 467,087 +1,760
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$ 182.30
30MAR26 85.00 C 0.00 0.00 0.00 97.33 -3.90 229 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 94.82 -3.91 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 92.34 -3.89 229 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 89.83 -3.90 198 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 87.32 -3.91 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 84.83 -3.90 177 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 82.33 -3.91 166 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 79.88 -3.86 215 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 77.40 -3.84 214 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 74.83 -3.91 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 72.33 -3.91 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 69.83 -3.91 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 67.33 -3.91 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 64.83 -3.91 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 62.33 -3.91 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 59.83 -3.91 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 57.34 -3.90 115 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 54.84 -3.91 108 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 52.34 -3.91 101 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 49.84 -3.91 94 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 47.34 -3.91 87 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 44.84 -3.91 79 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 42.34 -3.91 69 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 39.84 -3.91 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 37.34 -3.91 0 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 34.84 -4.44 0 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 32.34 -3.91 0 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 29.84 -3.92 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 27.35 -3.91 54 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 24.85 -3.92 49 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 22.37 -3.92 51 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 19.90 -4.64 51 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 17.46 -3.93 51 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 15.07 -3.93 51 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 12.77 -3.90 51 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 10.58 -3.85 51 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 8.56 -3.74 51 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 6.54 -3.78 48 0 50 0
30MAR26 180.00 C 7.36 7.36 5.43 5.01 -3.24 49 8 129 +3
30MAR26 182.50 C 5.96 5.96 5.96 3.70 -2.97 49 15 28 -6
30MAR26 185.00 C 3.89 3.89 3.44 2.65 -2.63 49 20 613 -3
30MAR26 187.50 C 1.79 1.79 1.79 1.84 -2.26 50 5 137 +5
30MAR26 190.00 C 2.01 2.01 1.60 1.23 -1.89 50 49 2,910 +2
30MAR26 192.50 C 1.60 1.60 0.68 0.79 -1.53 50 68 394 +23
30MAR26 195.00 C 1.33 1.33 0.50 0.49 -1.19 50 185 613 +140
30MAR26 197.50 C 0.81 0.81 0.81 0.31 -0.89 51 15 347 +15
30MAR26 200.00 C 0.53 0.53 0.23 0.18 -0.65 51 19 890 0
30MAR26 205.00 C 0.00 0.00 0.00 0.06 -0.34 52 0 732 0
30MAR26 210.00 C 0.00 0.00 0.00 0.02 -0.14 53 0 1,625 0
30MAR26 215.00 C 0.07 0.07 0.07 0.01 -0.06 56 24 894 -24
30MAR26 220.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 2,266 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,253 0
30MAR26 230.00 C 0.01 0.01 0.01 0.01 0.00 77 37 1,659 -37
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,423 0
30MAR26 240.00 C 0.01 0.01 0.01 0.01 0.00 89 5 2,678 -5
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,447 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,982 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,147 0
30MAR26 260.00 C 0.04 0.04 0.04 0.01 0.00 113 50 662 -50
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 118 0 679 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 123 0 607 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 129 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 139 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 143 0 734 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 148 0 430 0
30MAR26 300.00 C 0.01 0.01 0.01 0.01 0.00 153 30 1,329 -30
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,439 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 171 0 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 187 0 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 195 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 202 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 210 0 845 0
29APR26 160.00 C 0.00 0.00 0.00 25.92 -3.28 53 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 24.76 -2.46 57 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 22.24 -3.08 53 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 21.13 -2.35 56 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 18.87 -2.86 53 0 103 0
29APR26 172.50 C 0.00 0.00 0.00 17.31 -2.74 53 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 15.84 -2.62 53 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 14.24 -2.71 52 0 15 0
29APR26 180.00 C 14.40 14.40 13.06 12.90 -2.21 52 63 62 +59
29APR26 182.50 C 12.82 12.82 11.75 11.65 -2.10 52 30 38 -1
29APR26 185.00 C 11.57 11.57 11.57 10.48 -2.04 51 15 35 +15
29APR26 187.50 C 10.80 10.80 10.55 9.46 -1.92 52 11 114 0
29APR26 190.00 C 0.00 0.00 0.00 8.52 -1.79 52 0 213 0
29APR26 192.50 C 0.00 0.00 0.00 7.65 -1.67 52 0 169 0
29APR26 195.00 C 0.00 0.00 0.00 6.85 -1.56 52 0 96 0
29APR26 197.50 C 6.46 6.46 6.46 6.12 -1.45 52 15 303 +15
29APR26 200.00 C 5.85 5.85 5.11 5.45 -1.34 52 11 232 +9
29APR26 205.00 C 4.65 4.65 4.13 4.30 -1.13 52 28 301 +28
29APR26 210.00 C 3.58 3.58 3.04 3.36 -0.94 52 277 475 +204
29APR26 215.00 C 3.00 3.00 2.59 2.60 -0.78 52 255 709 +188
29APR26 220.00 C 2.60 2.60 1.85 2.00 -0.65 52 52 1,190 +50
29APR26 225.00 C 0.00 0.00 0.00 1.58 -0.49 53 0 441 0
29APR26 230.00 C 1.50 1.65 1.50 1.16 -0.46 53 85 2,192 +75
29APR26 235.00 C 0.00 0.00 0.00 0.91 -0.35 53 0 855 0
29APR26 240.00 C 0.00 0.00 0.00 0.66 -0.29 53 0 907 0
29APR26 245.00 C 0.00 0.00 0.00 0.49 -0.20 53 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.36 -0.16 53 0 1,748 0
29APR26 255.00 C 0.00 0.00 0.00 0.26 -0.12 53 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.19 -0.09 53 0 435 0
29APR26 265.00 C 0.00 0.00 0.00 0.14 -0.07 53 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.07 -0.04 53 0 426 0
29APR26 280.00 C 0.30 0.30 0.30 0.05 -0.03 53 1 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 55 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 58 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 61 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 64 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 66 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 37.99 -2.35 60 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 36.38 -2.08 61 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 34.38 -2.33 60 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 32.61 -2.01 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.00 -2.93 56 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 29.20 -2.72 59 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 27.56 -2.54 59 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 25.78 -2.11 58 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 24.46 -2.56 59 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 23.01 -1.85 58 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 20.99 -2.92 56 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 19.62 -2.57 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 18.37 -1.90 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 17.21 -1.95 56 0 15 0
28MAY26 185.00 C 17.60 17.60 15.33 16.05 -1.90 56 20 79 +18
28MAY26 187.50 C 0.00 0.00 0.00 15.01 -1.79 56 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 13.96 -1.75 55 0 190 0
28MAY26 192.50 C 14.60 14.60 14.60 13.01 -1.67 55 1 146 0
28MAY26 195.00 C 0.00 0.00 0.00 12.10 -1.63 55 0 150 0
28MAY26 197.50 C 12.65 12.65 12.65 11.24 -1.59 55 15 110 +15
28MAY26 200.00 C 0.00 0.00 0.00 10.32 -1.65 55 0 166 0
28MAY26 205.00 C 0.00 0.00 0.00 8.90 -1.50 55 0 119 0
28MAY26 210.00 C 0.00 0.00 0.00 7.66 -1.35 55 0 111 0
28MAY26 215.00 C 0.00 0.00 0.00 6.57 -1.21 55 0 145 0
28MAY26 220.00 C 0.00 0.00 0.00 5.79 -0.91 56 0 165 0
28MAY26 225.00 C 0.00 0.00 0.00 4.93 -0.87 56 0 176 0
28MAY26 230.00 C 4.90 4.90 4.75 4.19 -0.88 56 3 168 +3
28MAY26 235.00 C 0.00 0.00 0.00 3.55 -0.78 56 0 135 0
28MAY26 240.00 C 0.00 0.00 0.00 3.01 -0.68 56 0 115 0
28MAY26 245.00 C 0.00 0.00 0.00 2.54 -0.59 56 0 223 0
28MAY26 250.00 C 0.00 0.00 0.00 2.13 -0.53 56 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 1.79 -0.46 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 1.50 -0.40 56 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 1.26 -0.34 56 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 1.05 -0.30 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.88 -0.25 56 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 0.73 -0.22 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 0.61 -0.18 56 0 70 0
28MAY26 290.00 C 0.00 0.00 0.00 0.51 -0.15 56 0 92 0
28MAY26 295.00 C 0.00 0.00 0.00 0.42 -0.14 56 0 121 0
28MAY26 300.00 C 0.00 0.00 0.00 0.35 -0.11 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.24 -0.08 56 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.16 -0.06 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 64.63 -3.18 58 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 62.38 -3.46 58 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 61.43 -2.20 66 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 58.61 -2.59 62 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 56.49 -2.42 61 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 54.29 -2.67 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 52.44 -2.01 61 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 50.30 -2.27 60 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 48.03 -3.49 59 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 46.11 -1.99 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 44.34 -2.20 59 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 42.76 -3.02 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 40.37 -2.34 57 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 39.09 -1.94 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.23 -3.04 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 36.00 -1.38 59 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 34.36 -2.10 59 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 32.78 -1.34 59 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 31.24 -1.22 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 29.76 -1.12 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 27.49 -1.82 56 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 26.61 -1.94 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 25.63 -1.82 58 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 23.39 -1.97 55 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 22.04 -2.10 55 0 116 0
29JUN26 182.50 C 0.00 0.00 0.00 20.89 -2.07 55 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 20.14 -1.91 56 0 488 0
29JUN26 187.50 C 0.00 0.00 0.00 18.72 -2.21 55 0 90 0
29JUN26 190.00 C 0.00 0.00 0.00 17.71 -2.14 55 0 314 0
29JUN26 192.50 C 0.00 0.00 0.00 16.74 -2.09 55 0 88 0
29JUN26 195.00 C 0.00 0.00 0.00 16.17 -1.57 56 0 771 0
29JUN26 197.50 C 0.00 0.00 0.00 15.28 -1.62 56 0 154 0
29JUN26 200.00 C 14.66 14.66 14.33 14.26 -1.74 55 60 2,857 0
29JUN26 205.00 C 0.00 0.00 0.00 12.85 -1.45 55 0 113 0
29JUN26 210.00 C 12.70 12.70 11.70 11.51 -1.33 56 35 58 0
29JUN26 215.00 C 11.35 11.42 11.35 10.32 -1.30 56 30 64 +30
29JUN26 220.00 C 10.09 10.14 10.09 9.17 -1.20 56 30 163 +30
29JUN26 225.00 C 0.00 0.00 0.00 8.14 -1.25 56 0 49 0
29JUN26 230.00 C 0.00 0.00 0.00 7.21 -1.15 56 0 3,119 0
29JUN26 235.00 C 0.00 0.00 0.00 6.38 -1.05 56 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 5.64 -0.96 56 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 4.98 -0.87 56 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 4.39 -0.79 56 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 3.87 -0.72 56 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 3.40 -0.66 56 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 2.99 -0.59 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 2.63 -0.53 56 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 2.31 -0.48 56 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 2.03 -0.43 56 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.78 -0.38 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 1.56 -0.34 56 0 107 0
29JUN26 295.00 C 0.00 0.00 0.00 1.36 -0.32 56 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 1.19 -0.28 56 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 0.91 -0.23 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.70 -0.18 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 0.53 -0.14 56 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 0.41 -0.11 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.31 -0.09 56 0 16 0
29JUN26 360.00 C 0.78 0.78 0.69 0.24 -0.07 56 8 802 0
29JUN26 370.00 C 0.69 0.69 0.63 0.19 -0.05 56 6 268 -6
29SEP26 150.00 C 0.00 0.00 0.00 47.59 -2.44 58 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 46.20 -2.08 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 44.66 -2.11 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 43.35 -1.93 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 42.65 -2.05 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 40.23 -2.17 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 38.89 -2.46 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 37.95 -2.10 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 36.38 -2.11 57 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 35.50 -1.69 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 34.28 -1.61 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 33.28 -1.73 58 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 31.34 -2.16 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 30.36 -2.38 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 29.31 -2.08 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 28.31 -2.03 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 27.33 -2.00 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 26.39 -1.95 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 25.48 -1.91 57 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 24.59 -1.88 57 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 23.74 -1.82 57 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 22.49 -1.39 57 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 20.76 -1.56 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 19.47 -1.22 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 18.03 -1.23 57 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 16.92 -1.26 57 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 15.67 -1.26 57 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 14.33 -1.57 57 0 0 0
29SEP26 240.00 C 14.00 14.00 14.00 13.66 -1.00 57 2 30 0
29SEP26 245.00 C 0.00 0.00 0.00 12.36 -1.28 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 11.48 -1.48 57 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 10.66 -1.14 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 9.89 -1.08 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 9.18 -1.02 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 8.52 -0.97 57 0 33 0
29SEP26 275.00 C 0.00 0.00 0.00 7.91 -0.91 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 7.34 -0.86 57 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 6.81 -0.81 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 6.32 -0.76 57 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 5.86 -0.72 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 5.44 -0.68 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 4.68 -0.60 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 4.03 -0.54 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 3.48 -0.47 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 3.00 -0.41 57 0 6 0
29SEP26 350.00 C 0.00 0.00 0.00 2.58 -0.37 57 0 79 0
30DEC26 160.00 C 0.00 0.00 0.00 48.12 -2.29 58 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.82 -2.28 57 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.56 -2.25 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.55 -2.01 58 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 43.19 -2.01 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 42.24 -1.90 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.89 -2.09 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.03 -2.33 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 38.72 -2.21 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 37.77 -1.89 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 36.32 -2.29 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 35.43 -2.35 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 34.47 -2.05 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 33.54 -2.02 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 32.63 -1.99 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 31.75 -1.95 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 30.89 -1.92 57 0 55 0
30DEC26 205.00 C 0.00 0.00 0.00 28.98 -2.13 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 27.85 -1.67 57 0 96 0
30DEC26 215.00 C 0.00 0.00 0.00 26.55 -1.58 57 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 25.21 -1.18 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 23.88 -1.12 57 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 22.61 -1.12 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 21.47 -1.41 58 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 20.17 -1.13 57 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 19.13 -1.17 57 0 124 0
30DEC26 250.00 C 18.88 18.88 18.88 18.26 -1.00 58 16 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 17.24 -1.02 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 15.88 -1.49 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 15.48 -1.06 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 14.65 -1.01 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.46 -1.49 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 13.13 -1.05 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 12.07 -1.47 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 11.42 -1.41 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 10.82 -1.34 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 10.24 -1.29 57 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 9.19 -0.87 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 8.25 -0.80 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 7.41 -0.73 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.66 -0.67 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 5.98 -0.62 57 0 202 0
30MAR27 160.00 C 0.00 0.00 0.00 53.20 -2.34 57 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 51.59 -2.65 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 50.81 -2.19 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 49.28 -2.60 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.14 -2.61 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 47.05 -2.15 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.02 -2.10 57 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 45.31 -1.90 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 43.66 -2.42 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 42.87 -2.13 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.29 -1.71 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.95 -2.29 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 40.03 -2.06 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 39.22 -2.19 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 38.42 -2.07 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 37.56 -2.04 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 36.72 -2.01 57 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 34.95 -2.09 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 33.21 -2.18 56 0 160 0
30MAR27 215.00 C 0.00 0.00 0.00 31.76 -1.81 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 30.36 -1.76 56 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 29.04 -1.71 56 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 27.78 -1.66 56 0 60 0
30MAR27 235.00 C 0.00 0.00 0.00 26.59 -1.61 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 25.41 -1.91 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 24.36 -1.82 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 23.33 -1.77 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 22.37 -1.70 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 21.44 -1.65 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 20.55 -1.33 57 0 1 0
TOTAL CALL 1,599 89,411 +765
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 241 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 232 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 224 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 216 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 208 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 200 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 192 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 184 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 177 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 170 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 163 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 156 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 149 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 143 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 136 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 124 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 118 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 112 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 106 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 100 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 95 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 89 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 84 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 78 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 73 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,021 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 0.00 57 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 236 0
30MAR26 162.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 522 0
30MAR26 165.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 576 0
30MAR26 167.50 P 0.37 0.39 0.37 0.23 -0.02 51 250 496 -42
30MAR26 170.00 P 0.48 0.48 0.48 0.43 +0.01 51 15 638 +15
30MAR26 172.50 P 0.67 0.73 0.67 0.75 +0.07 51 30 536 0
30MAR26 175.00 P 0.97 1.03 0.97 1.25 +0.18 51 30 1,639 +30
30MAR26 177.50 P 0.00 0.00 0.00 1.95 +0.34 51 0 651 0
30MAR26 180.00 P 3.12 3.12 2.96 2.89 +0.57 52 22 965 +2
30MAR26 182.50 P 3.22 4.41 3.22 4.08 +0.86 52 35 3,064 +20
30MAR26 185.00 P 0.00 0.00 0.00 5.55 +1.23 53 0 1,358 0
30MAR26 187.50 P 0.00 0.00 0.00 7.05 +1.41 51 0 715 0
30MAR26 190.00 P 0.00 0.00 0.00 8.92 +1.75 51 0 1,197 0
30MAR26 192.50 P 0.00 0.00 0.00 10.97 +2.33 51 0 1,252 0
30MAR26 195.00 P 11.27 11.27 11.27 13.16 +2.68 50 5 1,199 0
30MAR26 197.50 P 0.00 0.00 0.00 15.46 +2.98 50 0 413 0
30MAR26 200.00 P 0.00 0.00 0.00 17.84 +2.80 51 0 2,131 0
30MAR26 205.00 P 0.00 0.00 0.00 22.72 +3.58 50 0 1,132 0
30MAR26 210.00 P 25.00 25.00 25.00 27.70 +3.78 0 2 1,317 -2
30MAR26 215.00 P 33.20 33.20 33.20 32.70 +3.87 0 3 1,796 -3
30MAR26 220.00 P 36.00 39.00 36.00 38.23 +4.43 113 15 524 -7
30MAR26 225.00 P 0.00 0.00 0.00 42.77 +2.86 92 0 1,043 -128
30MAR26 230.00 P 0.00 0.00 0.00 49.13 +5.33 165 0 858 0
30MAR26 235.00 P 53.50 53.50 53.50 54.10 +5.30 175 6 91 -598
30MAR26 240.00 P 0.00 0.00 0.00 57.70 +2.66 0 0 235 0
30MAR26 245.00 P 0.00 0.00 0.00 62.70 +3.90 0 0 904 0
30MAR26 250.00 P 67.00 67.00 67.00 67.89 +4.09 146 1 359 -1
30MAR26 255.00 P 0.00 0.00 0.00 73.03 +3.35 165 0 210 -110
30MAR26 260.00 P 0.00 0.00 0.00 77.70 +3.90 0 0 100 -300
30MAR26 265.00 P 0.00 0.00 0.00 82.98 +3.31 177 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 88.40 +3.75 212 0 22 0
30MAR26 275.00 P 0.00 0.00 0.00 92.91 +3.23 184 0 75 0
30MAR26 280.00 P 0.00 0.00 0.00 98.20 +3.52 214 0 123 0
30MAR26 285.00 P 0.00 0.00 0.00 103.06 +3.28 212 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 108.44 +3.83 244 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 112.88 +3.21 207 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 118.29 +3.64 248 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 128.24 +3.57 258 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 138.01 +3.36 251 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 148.03 +3.32 264 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 158.22 +3.57 292 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 167.98 +3.29 281 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 178.18 +3.50 310 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 188.02 +3.31 305 0 0 0
29APR26 160.00 P 3.21 3.82 3.21 3.32 +0.62 53 107 220 +102
29APR26 162.50 P 4.25 4.50 4.25 3.99 +0.77 54 22 137 +20
29APR26 165.00 P 4.50 5.00 4.50 4.67 +0.83 54 6 50 +4
29APR26 167.50 P 0.00 0.00 0.00 5.50 +0.98 54 0 4 0
29APR26 170.00 P 6.25 6.71 6.25 6.36 +1.08 54 71 671 -52
29APR26 172.50 P 7.22 7.22 7.22 7.34 +1.21 54 22 387 +17
29APR26 175.00 P 8.38 8.38 8.17 8.39 +1.35 54 549 982 +458
29APR26 177.50 P 8.36 9.58 8.36 9.53 +1.44 54 86 186 +38
29APR26 180.00 P 9.40 9.40 9.40 10.76 +1.62 54 15 818 0
29APR26 182.50 P 10.43 11.67 10.43 11.99 +1.62 54 32 330 +6
29APR26 185.00 P 12.84 13.00 12.84 13.31 +1.68 54 5 889 0
29APR26 187.50 P 0.00 0.00 0.00 14.87 +1.88 54 0 356 0
29APR26 190.00 P 15.00 15.00 15.00 16.35 +1.90 54 1 585 0
29APR26 192.50 P 0.00 0.00 0.00 17.83 +1.91 53 0 284 0
29APR26 195.00 P 17.56 17.56 17.54 19.33 +1.76 53 5 149 +4
29APR26 197.50 P 0.00 0.00 0.00 21.12 +2.45 53 0 139 0
29APR26 200.00 P 0.00 0.00 0.00 22.91 +2.54 53 0 482 0
29APR26 205.00 P 0.00 0.00 0.00 26.74 +2.79 53 0 759 0
29APR26 210.00 P 0.00 0.00 0.00 30.77 +2.95 53 0 236 0
29APR26 215.00 P 0.00 0.00 0.00 34.97 +2.34 53 0 780 0
29APR26 220.00 P 37.60 37.65 37.60 39.30 +2.63 52 5 447 0
29APR26 225.00 P 0.00 0.00 0.00 44.47 +3.03 58 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 49.13 +2.83 59 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 54.10 +3.07 63 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 58.18 +2.58 55 0 355 0
29APR26 245.00 P 0.00 0.00 0.00 63.04 +4.04 56 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 67.89 +2.62 55 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 73.03 +3.01 62 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 77.71 +2.86 53 0 1 -145
29APR26 265.00 P 0.00 0.00 0.00 82.98 +3.01 66 0 30 -24
29APR26 270.00 P 0.00 0.00 0.00 88.40 +3.25 77 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 92.92 +3.00 70 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 98.20 +3.47 79 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 103.06 +3.11 78 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 108.44 +3.09 88 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 113.41 +3.10 90 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 118.80 +3.57 99 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 128.81 +3.57 104 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 138.01 +3.22 94 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 148.20 +2.98 102 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 158.22 +2.94 107 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 168.17 +2.80 110 0 0 0
28MAY26 150.00 P 4.10 4.80 4.10 4.24 +0.54 56 8 44 +8
28MAY26 152.50 P 0.00 0.00 0.00 5.00 +0.77 57 0 9 0
28MAY26 155.00 P 0.00 0.00 0.00 5.71 +0.76 57 0 54 0
28MAY26 157.50 P 0.00 0.00 0.00 6.41 +0.76 57 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 7.23 +0.87 57 0 77 0
28MAY26 162.50 P 0.00 0.00 0.00 8.12 +0.99 57 0 56 0
28MAY26 165.00 P 0.00 0.00 0.00 9.00 +0.99 57 0 34 0
28MAY26 167.50 P 8.75 10.00 8.75 10.01 +1.12 57 3 23 +3
28MAY26 170.00 P 0.00 0.00 0.00 11.09 +1.26 57 0 119 0
28MAY26 172.50 P 0.00 0.00 0.00 12.15 +1.24 57 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 13.25 +1.26 57 0 35 0
28MAY26 177.50 P 0.00 0.00 0.00 14.25 +1.18 56 0 18 0
28MAY26 180.00 P 0.00 0.00 0.00 15.50 +1.17 56 0 46 0
28MAY26 182.50 P 0.00 0.00 0.00 16.80 +1.24 56 0 45 0
28MAY26 185.00 P 0.00 0.00 0.00 18.17 +1.25 56 0 116 0
28MAY26 187.50 P 0.00 0.00 0.00 19.62 +1.44 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 21.11 +1.52 56 0 170 0
28MAY26 192.50 P 0.00 0.00 0.00 22.61 +1.64 56 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 23.52 +1.04 54 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 25.19 +1.25 54 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 27.30 +1.16 55 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 30.42 +0.87 53 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 34.11 +1.87 53 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 38.46 +1.40 55 8 24 +8
28MAY26 220.00 P 0.00 0.00 0.00 41.99 +2.43 53 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 46.69 +1.93 55 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 50.92 +1.94 55 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 55.39 +2.57 55 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 59.27 +2.03 52 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 63.83 +2.04 51 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 68.08 +1.41 46 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 73.61 +2.73 54 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 78.31 +2.79 54 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 83.75 +3.02 60 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 88.40 +2.72 59 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.53 +2.75 63 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 98.46 +3.20 64 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 103.06 +3.11 61 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 108.44 +3.09 68 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 113.41 +3.10 69 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 118.80 +3.57 76 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 128.81 +3.57 80 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 138.30 +3.06 77 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 148.30 +3.08 80 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 158.29 +3.01 84 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.30 +0.16 56 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 1.53 +0.18 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.83 +0.25 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 2.13 +0.25 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 2.47 +0.29 56 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 2.87 +0.36 56 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 3.28 +0.36 56 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 3.73 +0.40 56 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 4.27 +0.50 56 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 4.82 +0.51 56 0 96 0
29JUN26 145.00 P 0.00 0.00 0.00 5.37 +0.52 56 0 64 0
29JUN26 147.50 P 0.00 0.00 0.00 6.07 +0.67 56 0 84 0
29JUN26 150.00 P 0.00 0.00 0.00 6.77 +0.69 56 0 406 0
29JUN26 152.50 P 0.00 0.00 0.00 7.48 +0.70 56 0 108 0
29JUN26 155.00 P 0.00 0.00 0.00 8.11 +0.62 55 0 311 0
29JUN26 157.50 P 0.00 0.00 0.00 9.30 +1.04 56 0 76 0
29JUN26 160.00 P 9.10 9.10 9.10 10.35 +1.31 57 4 490 +4
29JUN26 162.50 P 0.00 0.00 0.00 11.26 +0.95 57 0 215 0
29JUN26 165.00 P 11.25 11.42 11.15 12.29 +1.07 57 1,028 1,191 +892
29JUN26 167.50 P 12.61 12.61 12.61 13.31 +1.05 57 45 245 +45
29JUN26 170.00 P 0.00 0.00 0.00 14.42 +1.08 57 0 143 0
29JUN26 172.50 P 0.00 0.00 0.00 15.55 +1.13 57 0 63 0
29JUN26 175.00 P 0.00 0.00 0.00 16.90 +1.36 57 0 165 0
29JUN26 177.50 P 0.00 0.00 0.00 18.13 +1.44 57 0 133 0
29JUN26 180.00 P 0.00 0.00 0.00 19.42 +1.51 57 0 206 0
29JUN26 182.50 P 18.95 18.95 18.95 20.76 +1.57 57 4 530 0
29JUN26 185.00 P 0.00 0.00 0.00 22.14 +1.61 57 0 169 0
29JUN26 187.50 P 0.00 0.00 0.00 23.30 +1.43 56 0 67 0
29JUN26 190.00 P 0.00 0.00 0.00 24.77 +1.49 56 0 209 0
29JUN26 192.50 P 0.00 0.00 0.00 26.99 +2.33 58 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 27.22 +1.00 54 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 28.82 +0.87 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 32.06 +2.53 58 0 5,823 0
29JUN26 205.00 P 0.00 0.00 0.00 34.32 +1.23 55 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 37.49 +1.27 54 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 41.69 +1.53 56 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 45.10 +1.04 54 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 49.17 +2.21 54 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 53.26 +0.79 54 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 57.92 +1.91 56 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 61.77 +1.53 55 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 65.31 +0.09 51 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 70.84 +1.33 55 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 75.26 +1.69 55 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 79.43 +1.41 53 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 84.02 +1.23 53 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 88.60 +1.43 51 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 93.86 +2.28 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 98.46 +2.99 54 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 103.06 +2.48 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 108.44 +2.82 57 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 113.41 +3.02 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 118.80 +3.57 63 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 128.81 +3.57 67 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 138.30 +3.06 65 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 148.30 +3.08 68 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 158.29 +3.01 71 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 168.17 +2.80 72 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 178.18 +3.50 75 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 188.21 +3.50 77 0 0 0
29SEP26 150.00 P 13.20 13.20 13.20 12.78 +0.30 56 1 1,678 +1
29SEP26 152.50 P 0.00 0.00 0.00 13.99 +0.55 57 0 161 0
29SEP26 155.00 P 0.00 0.00 0.00 14.86 +0.49 56 0 226 0
29SEP26 157.50 P 0.00 0.00 0.00 15.85 +0.42 56 0 124 0
29SEP26 160.00 P 0.00 0.00 0.00 16.93 +0.42 56 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 18.35 +0.86 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.49 +1.35 57 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 20.66 +1.13 57 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 21.88 +1.19 57 0 318 0
29SEP26 172.50 P 0.00 0.00 0.00 23.21 +1.26 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.51 +1.31 57 0 700 0
29SEP26 177.50 P 0.00 0.00 0.00 25.84 +1.36 57 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 27.21 +1.40 57 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 28.62 +1.45 57 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 30.06 +1.50 57 0 291 0
29SEP26 187.50 P 0.00 0.00 0.00 31.54 +1.55 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 33.06 +1.60 57 0 655 0
29SEP26 192.50 P 0.00 0.00 0.00 34.59 +1.63 57 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 35.39 +0.93 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 37.00 +1.39 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 38.66 +0.87 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 42.00 +0.91 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 45.42 +1.54 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 49.19 +1.14 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 53.45 +2.39 57 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 57.28 +1.92 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 60.41 +1.26 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 64.25 +1.62 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 68.66 +1.62 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 72.74 +1.62 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 76.64 +1.43 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 80.84 +1.49 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 85.02 +1.52 56 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 89.40 +2.13 57 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 93.92 +1.71 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 98.14 +1.61 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 102.35 +1.64 56 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 107.28 +2.11 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 111.81 +2.12 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 116.13 +2.25 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 121.62 +2.89 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 130.66 +2.69 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 140.03 +2.94 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 149.60 +2.81 60 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 158.67 +2.59 57 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 168.33 +2.53 57 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 22.18 +0.64 56 0 1 0
30DEC26 162.50 P 0.00 0.00 0.00 23.58 +0.86 57 0 0 0
30DEC26 165.00 P 23.93 23.93 23.93 24.79 +1.12 57 15 15 +15
30DEC26 167.50 P 0.00 0.00 0.00 26.02 +1.16 56 0 729 0
30DEC26 170.00 P 0.00 0.00 0.00 27.30 +1.20 56 0 826 0
30DEC26 172.50 P 0.00 0.00 0.00 28.69 +1.31 56 0 24 0
30DEC26 175.00 P 0.00 0.00 0.00 30.03 +1.30 56 0 120 0
30DEC26 177.50 P 0.00 0.00 0.00 31.40 +1.34 56 0 60 0
30DEC26 180.00 P 33.05 33.05 33.05 33.05 +1.63 57 20 613 0
30DEC26 182.50 P 0.00 0.00 0.00 34.23 +1.42 57 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 35.70 +1.47 56 0 385 0
30DEC26 187.50 P 0.00 0.00 0.00 37.19 +1.51 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 38.71 +1.55 56 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 39.50 +0.83 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 41.26 +1.09 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 42.83 +1.37 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 44.63 +1.08 56 0 3,214 0
30DEC26 205.00 P 47.50 47.50 47.50 47.91 +1.02 56 5 5 0
30DEC26 210.00 P 0.00 0.00 0.00 51.58 +1.37 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 54.62 +0.88 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 58.20 +1.32 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 61.88 +1.28 56 0 21 0
30DEC26 230.00 P 65.40 65.40 65.40 65.59 +1.06 56 10 181 -10
30DEC26 235.00 P 0.00 0.00 0.00 69.40 +1.75 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 73.33 +1.41 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 77.10 +1.40 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 81.81 +1.25 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 85.11 +1.53 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 89.35 +1.04 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 93.80 +1.81 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 97.67 +1.25 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 102.25 +1.77 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 106.52 +1.86 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 110.91 +1.87 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 115.18 +1.70 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 120.04 +2.17 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 124.71 +2.46 58 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 133.74 +2.58 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 142.76 +2.63 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 152.04 +2.78 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 161.15 +2.64 58 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 170.50 +2.74 58 0 6 0
30MAR27 160.00 P 25.24 25.24 25.24 26.29 +1.05 56 1 1 +1
30MAR27 162.50 P 0.00 0.00 0.00 27.59 +1.15 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.86 +1.02 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.15 +1.26 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.48 +1.30 56 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.83 +1.34 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.21 +1.38 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.62 +1.42 56 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 37.05 +1.39 56 0 45 0
30MAR27 182.50 P 0.00 0.00 0.00 38.51 +1.42 56 0 37 0
30MAR27 185.00 P 0.00 0.00 0.00 39.99 +1.45 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 41.51 +1.50 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 43.04 +1.21 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 44.51 +1.27 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.10 +1.59 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.70 +1.63 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 48.93 +1.27 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 52.24 +1.14 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 56.06 +1.61 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 59.57 +1.90 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 63.14 +1.96 56 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 66.77 +2.01 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.56 +2.04 56 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 74.25 +2.13 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.08 +1.88 56 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 81.97 +2.21 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 85.91 +1.95 57 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 89.90 +2.31 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 93.94 +2.45 57 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 98.02 +2.47 57 0 30 0
TOTAL PUT 2,492 97,399 +271
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$ 41.40
30MAR26 19.00 C 0.00 0.00 0.00 22.41 -0.04 259 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.91 -0.04 250 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.41 -0.04 242 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.41 -0.04 225 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.41 -0.04 209 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.41 -0.04 194 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.41 -0.04 179 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.41 -0.04 165 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.41 -0.04 152 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.41 -0.04 139 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.41 -0.04 126 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.41 -0.04 114 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.41 -0.04 103 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.40 -0.05 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.41 -0.04 80 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.41 -0.04 69 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.41 -0.04 58 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.41 -0.04 45 0 15 0
30MAR26 36.00 C 0.00 0.00 0.00 5.41 -0.04 0 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 4.41 -0.04 0 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.41 -0.04 0 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 2.41 -0.06 0 0 131 0
30MAR26 40.00 C 0.00 0.00 0.00 1.44 -0.05 22 4 393 -4
30MAR26 41.00 C 0.60 0.62 0.60 0.62 -0.13 22 15 495 -14
30MAR26 42.00 C 0.16 0.17 0.16 0.17 -0.11 22 30 396 0
30MAR26 43.00 C 0.03 0.03 0.03 0.03 -0.04 23 2 1,041 -2
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,028 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 719 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 347 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 262 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.47 -0.04 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.47 -0.05 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.48 -0.04 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.48 -0.04 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.49 -0.04 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.50 -0.04 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.52 -0.04 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.57 -0.04 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.67 -0.03 24 0 29 0
29APR26 39.00 C 0.00 0.00 0.00 2.84 -0.02 24 0 606 0
29APR26 40.00 C 1.98 2.08 1.98 2.08 +0.02 23 34 755 +24
29APR26 41.00 C 1.45 1.45 1.34 1.46 0.00 23 120 834 0
29APR26 42.00 C 0.95 0.95 0.89 0.99 0.00 24 45 720 0
29APR26 43.00 C 0.56 0.60 0.56 0.64 +0.01 24 220 896 +205
29APR26 44.00 C 0.00 0.00 0.00 0.39 +0.01 24 0 668 0
29APR26 45.00 C 0.21 0.21 0.21 0.23 +0.01 24 1 442 -1
29APR26 46.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 187 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 0.00 25 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 0.00 25 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 31 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.54 -0.04 24 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.55 -0.04 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.56 -0.04 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.58 -0.04 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.62 -0.04 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.69 -0.03 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.80 -0.03 24 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 3.96 -0.03 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.20 -0.02 23 0 275 0
28MAY26 40.00 C 2.35 2.35 2.35 2.45 -0.02 22 15 430 0
28MAY26 41.00 C 1.67 1.67 1.67 1.89 -0.01 23 24 623 +7
28MAY26 42.00 C 1.25 1.26 1.19 1.41 -0.01 23 76 731 -46
28MAY26 43.00 C 0.86 0.86 0.86 1.03 0.00 23 30 641 +15
28MAY26 44.00 C 0.65 0.65 0.65 0.74 +0.01 23 10 550 0
28MAY26 45.00 C 0.00 0.00 0.00 0.51 0.00 23 0 411 0
28MAY26 46.00 C 0.32 0.33 0.32 0.34 0.00 23 85 212 -15
28MAY26 47.00 C 0.23 0.23 0.23 0.23 0.00 23 60 396 -30
28MAY26 48.00 C 0.00 0.00 0.00 0.15 0.00 24 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 24 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 17.56 -0.04 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.57 -0.04 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.57 -0.05 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.58 -0.04 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.59 -0.04 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.60 -0.04 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.60 -0.05 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.62 -0.04 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.64 -0.04 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.66 -0.04 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.71 -0.04 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.78 -0.04 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.89 -0.03 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.04 -0.03 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.25 -0.03 23 0 45 0
29JUN26 39.00 C 0.00 0.00 0.00 3.53 -0.03 23 0 130 0
29JUN26 40.00 C 0.00 0.00 0.00 2.80 -0.02 22 0 262 0
29JUN26 41.00 C 0.00 0.00 0.00 2.25 -0.02 22 0 510 0
29JUN26 42.00 C 1.49 1.51 1.49 1.78 -0.01 22 27 500 +27
29JUN26 43.00 C 1.14 1.15 1.14 1.38 -0.01 22 12 335 +8
29JUN26 44.00 C 0.00 0.00 0.00 1.05 -0.01 23 0 393 0
29JUN26 45.00 C 0.00 0.00 0.00 0.79 -0.01 23 0 382 0
29JUN26 46.00 C 0.00 0.00 0.00 0.58 -0.01 23 0 180 0
29JUN26 47.00 C 0.36 0.36 0.36 0.42 -0.01 23 1 770 0
29JUN26 48.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 225 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 0.00 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 15.57 -0.05 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.58 -0.04 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.59 -0.04 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.60 -0.04 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.61 -0.04 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.63 -0.04 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.65 -0.04 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.70 -0.04 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.77 -0.03 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.87 -0.04 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.03 -0.03 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.23 -0.03 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.50 -0.02 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.83 -0.02 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.24 -0.01 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.72 -0.01 23 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.26 -0.01 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.86 0.00 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.53 0.00 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.25 0.00 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.00 0.00 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.81 0.00 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.65 0.00 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 0.00 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.41 0.00 23 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.59 -0.04 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.60 -0.04 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.62 -0.04 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.66 -0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.71 -0.04 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.80 -0.03 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.93 -0.03 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.10 -0.03 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.33 -0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.60 -0.02 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.95 -0.02 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.35 -0.01 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.80 -0.01 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.32 -0.01 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.87 -0.01 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.50 0.00 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.15 +0.01 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.84 0.00 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.58 +0.01 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.34 0.00 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.14 +0.01 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 +0.01 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.81 0.00 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 0.00 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.75 -0.03 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.85 -0.03 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.99 -0.03 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.19 -0.02 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.43 -0.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.73 -0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.07 -0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.46 -0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.90 -0.01 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.38 0.00 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.91 0.00 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.47 +0.01 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.08 0.00 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.71 0.00 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.40 0.00 23 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.10 0.00 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.85 +0.01 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.62 +0.01 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.41 +0.01 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.23 +0.01 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
TOTAL CALL 811 23,665 +174
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 281 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 248 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 232 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 217 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 202 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 174 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 161 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 136 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 113 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 620 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 172 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 433 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 244 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 749 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 528 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 518 0
30MAR26 40.00 P 0.07 0.07 0.07 0.03 -0.05 22 3 756 0
30MAR26 41.00 P 0.29 0.29 0.28 0.22 -0.11 22 45 831 -15
30MAR26 42.00 P 0.94 0.94 0.80 0.77 -0.08 23 33 720 -18
30MAR26 43.00 P 1.52 1.52 1.52 1.66 -0.01 29 2 146 0
30MAR26 44.00 P 0.00 0.00 0.00 2.60 +0.03 0 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 4.60 +0.04 0 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.60 +0.04 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.60 +0.04 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.60 +0.04 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.10 +0.04 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.60 +0.04 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.10 +0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.60 +0.04 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 +0.01 26 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 216 0
29APR26 37.00 P 0.16 0.16 0.16 0.09 +0.01 25 15 382 -15
29APR26 38.00 P 0.26 0.26 0.26 0.18 +0.01 24 1 742 -1
29APR26 39.00 P 0.36 0.36 0.36 0.36 +0.02 25 2 578 -2
29APR26 40.00 P 0.65 0.70 0.65 0.64 +0.03 25 37 919 +15
29APR26 41.00 P 1.01 1.11 1.01 1.04 +0.04 25 177 1,153 -33
29APR26 42.00 P 1.51 1.71 1.51 1.57 +0.04 25 150 818 +135
29APR26 43.00 P 2.30 2.30 2.30 2.23 +0.04 26 2 750 -2
29APR26 44.00 P 0.00 0.00 0.00 2.92 +0.05 24 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.76 +0.05 24 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.66 +0.04 24 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.62 +0.05 25 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.60 +0.04 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.60 -0.19 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.60 +0.04 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.10 +0.04 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.60 +0.04 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.10 +0.04 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.60 +0.04 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 24 0 153 0
28MAY26 35.00 P 0.00 0.00 0.00 0.07 0.00 24 0 263 0
28MAY26 36.00 P 0.23 0.23 0.23 0.13 +0.01 24 35 344 +35
28MAY26 37.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 319 0
28MAY26 38.00 P 0.51 0.51 0.51 0.41 +0.02 24 4 384 +4
28MAY26 39.00 P 0.00 0.00 0.00 0.65 +0.02 24 0 377 0
28MAY26 40.00 P 1.13 1.13 1.11 0.99 +0.03 24 25 506 +5
28MAY26 41.00 P 1.50 1.62 1.50 1.42 +0.04 24 126 369 -62
28MAY26 42.00 P 2.15 2.17 2.15 1.95 +0.04 24 60 285 0
28MAY26 43.00 P 0.00 0.00 0.00 2.57 +0.04 25 0 461 0
28MAY26 44.00 P 4.20 4.20 4.20 3.20 +0.05 24 2 240 0
28MAY26 45.00 P 0.00 0.00 0.00 3.97 +0.04 23 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.81 +0.04 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.71 +0.05 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.64 -0.16 23 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.61 -0.18 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.60 -0.22 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.10 +0.04 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.60 +0.04 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.10 +0.04 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.60 +0.04 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 31 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 0.07 0.08 0.07 0.02 0.00 23 40 105 +19
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 24 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 0.00 23 0 575 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.41 +0.01 23 0 243 0
29JUN26 38.00 P 0.79 0.79 0.79 0.62 +0.01 23 7 566 0
29JUN26 39.00 P 0.00 0.00 0.00 0.91 +0.02 23 0 279 0
29JUN26 40.00 P 1.46 1.46 1.46 1.27 +0.02 23 12 512 +12
29JUN26 41.00 P 0.00 0.00 0.00 1.72 +0.03 24 0 478 0
29JUN26 42.00 P 0.00 0.00 0.00 2.24 +0.02 24 0 437 0
29JUN26 43.00 P 0.00 0.00 0.00 2.86 +0.03 24 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 3.44 +0.03 23 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.18 +0.04 23 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.98 +0.04 23 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.83 +0.04 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.72 -0.08 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.65 -0.14 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.61 -0.21 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.10 +0.04 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.60 +0.04 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.10 +0.04 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.60 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 22 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 0.00 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 0.00 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 +0.01 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.63 +0.01 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.87 +0.02 23 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.15 +0.02 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.50 +0.03 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.89 +0.03 23 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 2.36 +0.03 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.89 +0.04 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.47 +0.04 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.10 +0.04 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.79 +0.04 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.53 +0.04 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.30 +0.04 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.12 +0.04 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.97 +0.04 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.85 +0.05 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.75 +0.04 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.08 +0.05 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.48 +0.04 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.93 +0.05 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.39 +0.04 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 0.00 23 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 +0.01 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.56 +0.02 23 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.75 +0.02 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.98 +0.02 23 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.26 +0.03 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.57 +0.03 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.95 +0.03 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.38 +0.04 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.84 +0.03 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.37 +0.04 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.94 +0.05 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.56 +0.04 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.22 +0.04 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.93 +0.05 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.67 +0.04 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.45 +0.05 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.26 +0.05 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.10 +0.05 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.96 +0.04 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.22 +0.05 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.56 +0.04 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.97 +0.04 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.41 +0.04 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.02 +0.02 23 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 +0.03 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.59 +0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.93 +0.03 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.32 +0.04 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.76 +0.04 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.23 +0.04 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.76 +0.04 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.31 +0.04 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.93 +0.05 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.57 +0.05 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.26 +0.05 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.97 +0.05 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.73 +0.05 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.51 +0.05 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.33 +0.05 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.17 +0.05 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.35 +0.04 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.65 +0.05 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.02 +0.04 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.44 +0.05 23 0 0 0
TOTAL PUT 778 27,110 +77
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$ 164.10
30MAR26 140.00 C 0.00 0.00 0.00 24.14 -3.21 43 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 21.64 -3.21 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 19.14 -3.22 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 16.66 -3.21 42 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 14.19 -3.21 41 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 11.76 -3.21 40 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 9.43 -3.18 40 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 7.26 -3.09 40 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 5.17 -3.08 38 0 16 0
30MAR26 162.50 C 3.19 3.19 3.19 3.69 -2.82 40 15 15 +5
30MAR26 165.00 C 2.61 2.61 1.98 2.41 -2.29 40 255 336 +254
30MAR26 167.50 C 1.39 1.39 1.28 1.52 -1.75 41 41 101 +22
30MAR26 170.00 C 3.38 3.50 0.79 0.86 -1.51 41 228 470 -38
30MAR26 172.50 C 1.62 2.16 0.50 0.46 -1.00 41 77 136 +17
30MAR26 175.00 C 0.99 1.02 0.99 0.22 -0.71 41 29 152 +15
30MAR26 177.50 C 0.00 0.00 0.00 0.10 -0.48 41 0 428 0
30MAR26 180.00 C 0.00 0.00 0.00 0.05 -0.28 42 0 138 0
30MAR26 182.50 C 0.00 0.00 0.00 0.02 -0.16 41 0 118 0
30MAR26 185.00 C 0.22 0.22 0.22 0.01 -0.08 43 17 85 -17
30MAR26 187.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 65 0
30MAR26 190.00 C 0.02 0.02 0.02 0.01 -0.01 51 1 201 -1
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 142 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 82 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 89 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 102 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 109 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 115 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 121 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 127 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 133 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 138 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 25.45 -3.07 42 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 23.29 -3.02 42 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 21.20 -2.97 42 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 19.21 -2.90 42 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 17.31 -2.82 42 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 15.52 -2.72 42 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 13.83 -2.62 42 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 12.26 -2.51 42 0 0 0
29APR26 160.00 C 10.26 10.26 10.26 10.97 -2.22 43 15 31 +15
29APR26 162.50 C 9.62 9.62 8.78 9.76 -1.97 43 45 45 +45
29APR26 165.00 C 10.34 10.34 9.98 8.25 -1.81 42 30 46 +30
29APR26 167.50 C 8.91 8.91 8.91 7.12 -1.73 42 15 16 -3
29APR26 170.00 C 0.00 0.00 0.00 5.98 -1.77 41 0 36 0
29APR26 172.50 C 0.00 0.00 0.00 5.19 -1.56 42 0 76 0
29APR26 175.00 C 0.00 0.00 0.00 4.40 -1.46 41 0 61 0
29APR26 177.50 C 0.00 0.00 0.00 3.71 -1.34 41 0 49 0
29APR26 180.00 C 3.08 3.08 3.08 3.12 -1.22 41 15 173 0
29APR26 182.50 C 0.00 0.00 0.00 2.77 -0.94 43 0 55 0
29APR26 185.00 C 0.00 0.00 0.00 2.19 -0.96 42 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 1.85 -0.82 42 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 1.54 -0.71 42 0 46 0
29APR26 192.50 C 0.00 0.00 0.00 1.26 -0.66 42 0 31 0
29APR26 195.00 C 0.00 0.00 0.00 1.03 -0.60 42 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 0.84 -0.51 42 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 0.68 -0.44 42 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 0.44 -0.32 42 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 0.28 -0.23 42 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 0.17 -0.16 42 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.11 -0.11 42 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.07 -0.07 42 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 27.59 -2.71 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 25.67 -2.63 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 23.82 -2.55 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 22.05 -2.47 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 20.36 -2.37 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 18.75 -2.28 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 17.23 -2.18 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 15.79 -2.08 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 14.44 -1.97 44 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 13.17 -2.15 44 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 12.04 -1.83 44 0 0 0
28MAY26 167.50 C 13.30 13.30 12.68 10.77 -1.74 44 27 20 +13
28MAY26 170.00 C 0.00 0.00 0.00 9.73 -1.63 43 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 8.76 -1.53 43 0 32 0
28MAY26 175.00 C 0.00 0.00 0.00 7.87 -1.44 43 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 7.07 -1.32 43 0 8 0
28MAY26 180.00 C 6.22 6.22 6.22 6.43 -1.12 44 16 15 -15
28MAY26 182.50 C 0.00 0.00 0.00 5.62 -1.36 43 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 5.17 -1.03 44 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 4.61 -1.04 44 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 4.10 -0.84 44 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 3.64 -0.76 44 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 3.23 -0.69 44 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 2.85 -0.64 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 2.52 -0.57 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 1.95 -0.47 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 1.51 -0.37 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 1.15 -0.31 44 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 0.88 -0.24 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 0.66 -0.19 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.50 -0.15 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 0.37 -0.12 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.28 -0.09 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.21 -0.07 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 29.58 -2.64 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 27.79 -2.57 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 26.07 -2.50 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 24.41 -2.43 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 22.83 -2.34 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 21.31 -2.27 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 19.86 -2.19 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 18.49 -2.10 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 17.23 -1.98 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 15.97 -2.21 44 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 14.80 -1.92 44 0 7 0
29JUN26 167.50 C 0.00 0.00 0.00 13.67 -1.78 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 12.63 -1.68 44 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 11.66 -1.58 44 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 10.74 -1.50 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 9.90 -1.40 44 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 9.08 -1.35 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 8.36 -1.25 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 7.65 -1.27 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 7.01 -1.19 44 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 6.41 -1.07 44 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 5.86 -1.00 44 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 5.35 -0.94 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 4.88 -0.87 44 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 4.44 -0.82 44 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 3.68 -0.70 44 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 3.03 -0.61 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 2.49 -0.52 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.04 -0.44 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 1.66 -0.38 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.35 -0.32 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.10 -0.27 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.89 -0.23 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.72 -0.19 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.58 -0.16 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.46 -0.14 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.37 -0.11 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.30 -0.09 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 35.29 -2.45 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 33.73 -2.40 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 32.23 -2.34 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 30.77 -2.29 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 29.37 -2.22 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 28.01 -2.17 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 26.70 -2.12 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 25.44 -2.06 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 24.23 -2.00 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 23.14 -1.87 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 21.96 -2.27 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 20.88 -2.20 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 19.74 -2.24 45 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 18.81 -1.92 45 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 17.86 -1.77 45 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 16.95 -1.77 45 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 16.09 -1.71 45 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 15.32 -1.63 45 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 14.53 -1.62 45 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 13.78 -1.39 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.06 -1.34 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 12.38 -1.28 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 11.73 -1.23 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 11.10 -1.19 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 10.51 -1.15 45 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 9.42 -1.05 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 8.42 -0.98 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 7.53 -0.89 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 6.73 -0.81 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 6.00 -0.75 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.35 -0.69 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 4.77 -0.63 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.25 -0.57 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 3.78 -0.52 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.47 -0.37 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.99 -0.43 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.66 -0.39 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.44 -0.28 46 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 39.56 -2.36 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 38.12 -2.31 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 36.72 -2.26 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 35.36 -2.21 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 34.04 -2.16 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 32.76 -2.11 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 31.52 -2.07 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 30.32 -2.02 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.16 -1.97 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 28.04 -1.92 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 27.16 -1.67 46 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.10 -2.03 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 25.05 -2.01 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 24.07 -1.95 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.13 -2.06 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 22.22 -2.00 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.35 -1.95 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 20.51 -1.76 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.53 -1.88 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 18.74 -1.47 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 17.99 -1.42 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 17.26 -1.38 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 16.56 -1.34 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 15.89 -1.30 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 15.24 -1.26 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 14.02 -1.19 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 12.89 -1.11 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 11.85 -1.04 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 10.88 -0.99 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 10.00 -0.92 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.18 -0.86 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.43 -0.80 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.74 -0.75 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.11 -0.70 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.52 -0.65 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.99 -0.60 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.49 -0.57 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.04 -0.53 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 42.81 -2.38 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 41.43 -2.34 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 40.09 -2.30 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 38.79 -2.25 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 37.52 -2.22 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 36.29 -2.17 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 35.10 -2.12 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 33.94 -2.08 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.81 -2.04 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 31.72 -2.00 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.01 -1.61 45 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 29.94 -2.25 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.94 -2.09 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 27.97 -2.05 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 27.03 -2.00 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 26.10 -2.03 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.23 -1.98 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.38 -1.89 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.27 -2.19 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.47 -1.61 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.70 -1.94 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 20.96 -1.53 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 20.24 -1.49 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 19.54 -1.46 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 18.87 -1.42 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 17.58 -1.36 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 16.39 -1.28 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 15.27 -1.22 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 14.23 -1.16 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 13.26 -1.09 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.35 -1.04 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.50 -0.99 44 0 0 0
TOTAL CALL 826 10,750 +342
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 0.00 45 0 15 0
30MAR26 147.50 P 0.00 0.00 0.00 0.02 0.00 43 0 134 0
30MAR26 150.00 P 0.00 0.00 0.00 0.05 0.00 41 0 96 0
30MAR26 152.50 P 0.33 0.34 0.33 0.13 +0.01 41 63 159 +33
30MAR26 155.00 P 0.58 0.58 0.58 0.30 +0.04 41 32 565 0
30MAR26 157.50 P 0.81 1.01 0.75 0.64 +0.16 41 96 253 -15
30MAR26 160.00 P 0.94 1.69 0.94 1.22 +0.35 41 134 309 +105
30MAR26 162.50 P 1.04 2.72 0.84 2.11 +0.65 41 290 567 +220
30MAR26 165.00 P 1.75 2.67 1.75 3.28 +0.95 41 40 124 -15
30MAR26 167.50 P 2.36 2.77 2.00 4.98 +1.45 43 31 54 -13
30MAR26 170.00 P 3.00 3.00 3.00 6.70 +1.88 41 1 70 -1
30MAR26 172.50 P 8.65 8.65 8.65 8.81 +2.16 41 1 83 0
30MAR26 175.00 P 0.00 0.00 0.00 11.08 +2.48 40 0 36 0
30MAR26 177.50 P 0.00 0.00 0.00 13.47 +2.76 41 0 34 0
30MAR26 180.00 P 0.00 0.00 0.00 15.92 +2.95 41 0 67 0
30MAR26 182.50 P 0.00 0.00 0.00 18.40 +3.07 0 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 20.90 +3.15 0 0 123 0
30MAR26 187.50 P 20.50 20.50 20.50 23.40 +3.18 0 5 147 0
30MAR26 190.00 P 0.00 0.00 0.00 25.90 +3.20 0 0 31 -14
30MAR26 192.50 P 0.00 0.00 0.00 28.40 +3.20 0 0 31 -25
30MAR26 195.00 P 0.00 0.00 0.00 30.90 +3.20 0 0 265 -15
30MAR26 197.50 P 0.00 0.00 0.00 33.40 +3.20 0 0 15 -2
30MAR26 200.00 P 0.00 0.00 0.00 35.90 +3.20 0 0 6 0
30MAR26 205.00 P 0.00 0.00 0.00 40.90 +3.20 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 45.90 +3.20 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 50.90 +3.20 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 55.90 +3.20 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 60.90 +3.20 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 65.90 +3.20 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 70.90 +3.20 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 75.90 +3.20 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 80.90 +3.20 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 85.90 +3.20 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 90.90 +3.20 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 95.90 +3.20 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 100.90 +3.20 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 1.00 +0.12 42 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 1.35 +0.20 42 0 0 0
29APR26 145.00 P 2.30 2.30 2.30 1.82 +0.30 43 12 12 +12
29APR26 147.50 P 2.80 2.80 2.80 2.32 +0.31 43 15 48 +12
29APR26 150.00 P 0.00 0.00 0.00 2.96 +0.44 43 0 14 0
29APR26 152.50 P 0.00 0.00 0.00 3.67 +0.50 43 0 18 0
29APR26 155.00 P 0.00 0.00 0.00 4.51 +0.69 43 0 85 0
29APR26 157.50 P 0.00 0.00 0.00 5.48 +0.74 43 0 63 0
29APR26 160.00 P 6.55 6.58 6.55 6.52 +0.83 43 2 22 0
29APR26 162.50 P 0.00 0.00 0.00 7.75 +1.02 43 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 8.80 +0.89 42 0 28 0
29APR26 167.50 P 0.00 0.00 0.00 9.88 +0.69 40 0 30 0
29APR26 170.00 P 0.00 0.00 0.00 11.71 +1.70 42 0 24 0
29APR26 172.50 P 0.00 0.00 0.00 13.30 +1.17 42 0 16 0
29APR26 175.00 P 0.00 0.00 0.00 15.05 +1.68 42 0 5 0
29APR26 177.50 P 0.00 0.00 0.00 16.83 +1.80 42 0 16 0
29APR26 180.00 P 0.00 0.00 0.00 18.77 +1.97 42 0 52 0
29APR26 182.50 P 0.00 0.00 0.00 20.73 +2.08 42 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 22.81 +2.23 42 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 24.92 +2.34 42 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 27.11 +2.45 42 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 29.34 +2.55 42 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 31.63 +2.65 42 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 33.94 +2.73 42 0 256 0
29APR26 200.00 P 36.00 36.00 36.00 36.59 +3.09 46 1 289 +1
29APR26 205.00 P 0.00 0.00 0.00 41.09 +2.93 42 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 45.97 +3.03 42 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 50.91 +3.11 42 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 55.90 +3.17 0 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 60.90 +3.20 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 65.90 +3.20 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 70.90 +3.20 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 75.90 +3.20 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 80.90 +3.20 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 85.90 +3.20 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 90.90 +3.20 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 95.90 +3.20 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 100.90 +3.20 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 2.88 +0.51 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 3.45 +0.57 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 4.23 +0.81 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 4.95 +0.75 45 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 5.81 +0.91 45 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 6.67 +0.92 45 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 7.57 +0.96 44 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 8.58 +1.09 44 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 9.68 +1.17 44 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 10.86 +1.26 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 12.23 +1.47 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 13.55 +1.53 44 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 14.97 +1.57 44 0 2,880 0
28MAY26 172.50 P 0.00 0.00 0.00 16.63 +1.92 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 18.23 +1.91 44 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 19.91 +2.07 44 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 21.70 +2.11 44 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 23.49 +2.12 44 0 75 0
28MAY26 185.00 P 0.00 0.00 0.00 25.40 +2.24 44 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 27.35 +2.35 44 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 29.31 +2.36 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 31.39 +2.48 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 33.48 +2.55 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 35.59 +2.57 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 37.79 +2.68 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 42.23 +2.75 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 46.83 +2.88 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 51.51 +2.95 44 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 56.26 +2.99 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 61.11 +3.08 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 65.99 +3.10 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 70.93 +3.15 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 75.90 +3.18 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 80.90 +3.20 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 85.90 +3.20 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 90.90 +3.20 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 95.90 +3.20 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 100.90 +3.20 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 4.58 +0.61 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 5.25 +0.61 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 6.22 +0.91 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.09 +0.83 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 7.96 +0.88 44 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 8.88 +0.91 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 9.88 +0.96 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 10.96 +1.08 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.33 +1.39 44 0 4 0
29JUN26 162.50 P 11.98 13.68 11.98 13.46 +1.39 44 30 17 +15
29JUN26 165.00 P 13.19 13.19 13.19 14.63 +1.35 43 15 30 +15
29JUN26 167.50 P 14.47 14.47 14.47 16.05 +1.49 43 15 30 +15
29JUN26 170.00 P 0.00 0.00 0.00 17.53 +1.56 44 0 15 0
29JUN26 172.50 P 18.50 18.50 18.50 19.16 +1.80 44 1 33 +1
29JUN26 175.00 P 0.00 0.00 0.00 20.64 +1.93 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 22.26 +1.84 44 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 23.93 +1.82 44 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 25.73 +1.99 44 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 27.53 +2.03 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 29.34 +2.04 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 31.29 +2.18 44 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 33.25 +2.17 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 35.22 +2.28 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 37.25 +2.34 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 39.05 +2.29 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 44.15 +3.39 46 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 47.97 +2.38 44 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 52.43 +2.63 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 57.05 +2.84 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 61.69 +2.86 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 66.45 +2.96 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 71.24 +2.99 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 76.10 +3.07 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 80.99 +3.09 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 85.93 +3.13 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 90.90 +3.16 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 95.90 +3.20 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 100.90 +3.20 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 9.45 +0.77 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.34 +0.78 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 11.62 +1.18 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 12.62 +1.13 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.68 +1.22 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 14.71 +1.16 46 0 0 0
29SEP26 155.00 P 15.66 15.66 15.66 15.92 +1.44 46 1 6 +1
29SEP26 157.50 P 0.00 0.00 0.00 16.71 +1.11 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.95 +1.16 45 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 19.25 +1.19 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 20.59 +1.25 45 0 0 0
29SEP26 167.50 P 20.60 20.60 20.60 22.30 +1.63 45 5 5 +5
29SEP26 170.00 P 0.00 0.00 0.00 23.77 +1.72 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 25.26 +1.74 45 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 26.74 +1.74 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 27.86 +1.27 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 29.48 +1.57 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 31.69 +1.75 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 33.36 +1.76 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 35.06 +1.80 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 36.89 +1.96 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 38.72 +2.00 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 40.56 +2.01 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 42.40 +2.02 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 44.26 +2.04 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 48.24 +2.25 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 52.23 +2.26 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 56.32 +2.35 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.57 +2.47 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.84 +2.49 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.21 +2.59 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.69 +2.68 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.19 +2.70 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 82.75 +2.76 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 87.41 +2.84 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 92.08 +2.86 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 96.79 +2.89 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 101.58 +2.97 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 12.82 +0.80 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.91 +0.99 45 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 14.99 +0.99 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 16.06 +1.12 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 17.19 +1.19 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 18.35 +1.18 45 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 19.52 +1.35 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 20.88 +1.52 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 22.13 +1.54 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 23.39 +1.51 45 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 24.81 +1.54 45 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 26.18 +1.54 45 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 27.69 +1.65 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 29.19 +1.70 45 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 30.87 +1.89 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 32.38 +1.52 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 34.04 +1.68 45 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 35.71 +1.75 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.39 +1.75 45 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 39.07 +1.76 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 40.76 +1.77 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 42.47 +1.79 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.31 +1.94 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 46.16 +2.01 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.01 +2.01 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 51.74 +2.04 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 55.56 +2.13 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 59.57 +2.26 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.60 +2.27 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 67.66 +2.30 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 71.90 +2.48 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.19 +2.50 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.50 +2.52 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.85 +2.56 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.34 +2.68 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.86 +2.70 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.40 +2.73 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 102.96 +2.75 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.34 +0.91 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 16.45 +0.92 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.41 +0.78 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.54 +1.08 44 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 19.68 +1.24 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.87 +1.20 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.36 +1.56 44 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 23.56 +1.57 44 0 0 0
30MAR27 160.00 P 23.21 23.21 23.21 24.88 +1.58 44 15 45 +15
30MAR27 162.50 P 0.00 0.00 0.00 26.23 +1.72 44 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 27.42 +1.51 44 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 28.86 +1.46 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.31 +1.52 44 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 31.83 +1.58 44 0 0 0
30MAR27 175.00 P 31.25 31.60 31.25 33.71 +1.99 44 30 45 +30
30MAR27 177.50 P 0.00 0.00 0.00 35.23 +1.43 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 36.79 +1.48 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 38.47 +2.00 44 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 40.16 +2.07 44 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 41.85 +1.68 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 43.54 +1.68 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 45.24 +1.69 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.95 +1.70 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.73 +1.77 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 50.59 +1.92 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 54.32 +1.95 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 58.06 +1.96 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 61.84 +1.99 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 65.87 +2.19 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 69.91 +2.20 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 73.97 +2.22 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 78.07 +2.25 44 0 0 0
TOTAL PUT 835 12,525 +380
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$ 7.11
30MAR26 4.90 C 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.61 -0.04 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 295 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.02 22 0 67 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 377 0
30MAR26 8.25 C 0.01 0.01 0.01 0.01 0.00 80 18 430 -18
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 116 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 138 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 148 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 176 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 239 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 253 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.13 -0.04 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.88 -0.04 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.64 -0.05 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.14 -0.03 22 0 129 0
29APR26 7.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 490 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 493 0
29APR26 8.00 C 0.02 0.02 0.02 0.01 -0.01 22 9 319 +3
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 253 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.15 -0.03 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.35 -0.03 26 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.24 -0.01 27 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 10 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 -0.01 29 0 104 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 0.00 29 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 31 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 -0.04 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 -0.04 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 -0.02 27 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.26 -0.02 28 0 60 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 27 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 29 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 29 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 -0.03 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 -0.03 26 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.02 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.01 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 0.00 27 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 0.00 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 0.03 -0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 2.22 -0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 -0.04 0 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.03 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 -0.01 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 -0.02 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 -0.02 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 -0.03 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 -0.02 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.02 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.02 26 0 499 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.01 27 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 0.16 -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 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 27 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 26 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 0.00 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.13 -0.04 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.89 -0.03 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.66 -0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.43 -0.03 27 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.26 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 -0.03 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.89 -0.04 26 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 -0.03 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.01 27 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 27 9,622 -15
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 288 0
30MAR26 7.00 P 0.03 0.03 0.03 0.03 +0.01 24 9 322 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 +0.02 23 0 418 0
30MAR26 7.50 P 0.00 0.00 0.00 0.40 +0.05 37 0 517 0
30MAR26 7.75 P 0.00 0.00 0.00 0.64 +0.04 0 0 142 0
30MAR26 8.00 P 0.00 0.00 0.00 0.89 +0.04 0 0 120 -20
30MAR26 8.25 P 0.00 0.00 0.00 1.14 +0.04 0 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 1.40 +0.01 95 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 +0.02 108 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.16 +0.04 146 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 +0.03 158 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.66 +0.02 169 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.90 +0.02 162 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.41 +0.03 200 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.41 +0.03 236 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.91 +0.03 253 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.41 +0.03 270 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.91 +0.02 284 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.41 +0.01 298 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.91 +0.03 312 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 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 22 0 224 0
29APR26 7.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 331 0
29APR26 7.25 P 0.00 0.00 0.00 0.27 +0.02 22 0 437 0
29APR26 7.50 P 0.00 0.00 0.00 0.45 +0.02 23 0 370 0
29APR26 7.75 P 0.00 0.00 0.00 0.65 0.00 20 0 546 0
29APR26 8.00 P 0.00 0.00 0.00 0.89 +0.01 0 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 1.14 +0.04 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.41 +0.02 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.66 +0.02 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.91 +0.02 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.16 +0.02 54 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.41 +0.02 58 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.66 +0.02 62 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.91 +0.02 66 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.41 +0.02 73 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.91 +0.02 80 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 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.07 0.00 28 0 85 0
28MAY26 6.25 P 0.13 0.13 0.13 0.13 +0.01 28 30 167 +30
28MAY26 6.50 P 0.21 0.22 0.21 0.22 +0.02 28 33 264 +33
28MAY26 6.75 P 0.00 0.00 0.00 0.34 +0.02 28 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.48 +0.02 27 0 160 0
28MAY26 7.25 P 0.00 0.00 0.00 0.69 +0.04 30 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.88 +0.04 29 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 1.09 +0.04 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.29 -0.03 0 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.59 +0.03 36 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.83 +0.02 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.08 +0.03 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.32 +0.02 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.57 +0.02 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.82 +0.02 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.07 +0.02 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.32 +0.02 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.81 +0.02 57 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.31 +0.02 63 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 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 29 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 246 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.02 27 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 +0.02 27 0 39 0
29JUN26 6.75 P 0.40 0.40 0.40 0.39 +0.02 27 90 274 0
29JUN26 7.00 P 0.00 0.00 0.00 0.54 +0.03 27 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.72 +0.03 27 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.92 +0.03 28 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 1.12 +0.03 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.35 +0.01 28 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 +0.04 32 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.84 +0.02 34 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 2.09 +0.04 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.33 +0.03 38 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.57 +0.02 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.83 +0.03 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.07 +0.02 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.32 +0.02 46 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.81 +0.01 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.32 +0.03 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.81 +0.02 57 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.31 +0.02 61 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 0.06 +0.01 28 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 0.14 +0.01 27 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.01 27 0 124 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 +0.01 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 +0.02 27 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 +0.02 26 0 705 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 +0.04 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.00 +0.02 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 +0.03 27 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 +0.02 27 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.62 +0.01 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 +0.02 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 +0.02 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 +0.02 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 +0.03 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 +0.03 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.08 +0.03 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.32 +0.02 36 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.81 +0.01 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.32 +0.03 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.81 +0.02 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.31 +0.02 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.02 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.02 27 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 +0.01 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 +0.02 27 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 +0.02 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 +0.04 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 +0.04 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 +0.03 26 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.26 +0.03 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.45 +0.01 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.67 +0.02 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 +0.02 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 +0.03 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 +0.02 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 +0.03 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.08 +0.03 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.32 +0.02 31 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.81 +0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.32 +0.03 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.44 0.00 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.55 +0.01 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.97 +0.03 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 +0.01 26 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.32 +0.02 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 +0.03 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.71 +0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.92 +0.01 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.13 +0.01 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.36 +0.02 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.60 +0.03 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.83 +0.02 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 +0.03 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.33 +0.03 30 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.82 +0.02 32 0 0 0
TOTAL PUT 162 15,389 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 102.70
30MAR26 66.66 C 0.00 0.00 0.00 36.30 -3.46 223 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 34.63 -3.46 212 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 32.98 -3.45 202 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 31.31 -3.53 191 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 29.62 -3.54 178 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 27.99 -3.55 172 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 26.28 -3.56 157 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 24.64 -3.46 150 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 22.99 -3.52 142 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 21.06 -3.71 0 0 0 0
30MAR26 83.33 C 0.00 0.00 0.00 19.40 -3.70 72 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 17.74 -3.70 66 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 16.08 -4.06 66 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 14.44 -4.22 66 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.81 -3.66 66 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 11.22 -3.61 67 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 9.68 -3.55 67 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 8.20 -3.45 67 0 265 0
30MAR26 96.66 C 0.00 0.00 0.00 7.02 -3.10 74 0 114 0
30MAR26 98.32 C 0.00 0.00 0.00 5.70 -3.03 71 0 157 0
30MAR26 99.99 C 0.00 0.00 0.00 4.45 -2.86 67 0 50 0
30MAR26 103.32 C 0.00 0.00 0.00 2.66 -2.13 68 0 447 0
30MAR26 106.66 C 0.00 0.00 0.00 1.42 -1.63 68 0 133 0
30MAR26 109.99 C 0.99 0.99 0.99 0.68 -1.10 67 4 175 +4
30MAR26 113.32 C 0.00 0.00 0.00 0.29 -0.65 67 0 110 0
30MAR26 116.66 C 0.40 0.40 0.40 0.11 -0.34 67 1 26 -1
30MAR26 119.99 C 0.00 0.00 0.00 0.04 -0.16 67 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.02 -0.06 71 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.01 -0.02 74 0 28 0
30MAR26 129.99 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 90 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 98 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 105 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 112 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 119 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 126 0 95 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 132 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 139 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 145 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 151 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 157 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 162 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 168 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 179 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 184 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 194 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 199 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 204 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 208 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 10.23 -2.35 43 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 8.55 -1.91 43 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 7.12 -1.73 42 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 5.88 -1.57 42 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.84 -1.44 42 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 3.94 -1.26 42 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 3.17 -1.07 42 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.58 -0.89 42 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 2.05 -0.78 42 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.63 -0.62 42 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.30 -0.53 42 0 15 0
29JUN26 136.65 C 1.46 1.46 1.46 1.01 -0.45 42 1 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.81 -0.35 42 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.61 -0.31 42 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.48 -0.24 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.37 -0.19 41 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.30 -0.13 42 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.23 -0.12 42 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.18 -0.09 42 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.13 -0.08 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.11 -0.05 42 0 27 0
TOTAL CALL 6 4,032 +3
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 148 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 133 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.01 0.00 103 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 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 83.33 P 0.00 0.00 0.00 0.01 0.00 76 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.02 +0.01 68 0 45 0
30MAR26 88.32 P 0.00 0.00 0.00 0.04 +0.02 67 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.08 +0.05 67 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 0.15 +0.09 67 0 72 0
30MAR26 93.32 P 0.00 0.00 0.00 0.28 +0.16 67 0 118 0
30MAR26 94.99 P 0.00 0.00 0.00 0.48 +0.27 67 0 188 0
30MAR26 96.66 P 0.00 0.00 0.00 0.76 +0.40 67 0 305 0
30MAR26 98.32 P 0.74 1.11 0.74 1.12 +0.54 66 38 128 0
30MAR26 99.99 P 0.00 0.00 0.00 1.63 +0.75 65 0 177 0
30MAR26 103.32 P 2.56 2.56 2.56 3.14 +1.37 65 1 210 +1
30MAR26 106.66 P 0.00 0.00 0.00 5.41 +2.12 69 0 57 0
30MAR26 109.99 P 0.00 0.00 0.00 7.92 +2.46 67 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 10.87 +2.83 66 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 14.04 +3.06 66 0 514 0
30MAR26 119.99 P 0.00 0.00 0.00 17.31 +3.56 67 0 96 -20
30MAR26 123.32 P 0.00 0.00 0.00 20.62 +3.65 0 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 23.95 +3.69 0 0 52 0
30MAR26 129.99 P 0.00 0.00 0.00 27.29 +3.46 0 0 54 0
30MAR26 133.32 P 0.00 0.00 0.00 30.62 +3.62 0 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 33.95 +3.60 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 37.29 +3.60 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 40.62 +3.61 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 43.95 +3.38 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 47.29 +3.61 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 50.62 +3.61 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 53.95 +3.60 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 57.28 +3.61 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 60.62 +3.61 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 63.95 +3.55 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 67.28 +3.58 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 70.62 +3.30 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 73.95 +3.51 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 77.28 +3.51 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 80.62 +3.50 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 83.95 +3.50 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 87.28 +3.50 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 90.61 +3.45 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 93.95 +3.50 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 97.28 +3.50 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 7.42 +1.37 40 0 55 0
29JUN26 103.32 P 0.00 0.00 0.00 9.21 +1.63 40 0 34 0
29JUN26 106.66 P 0.00 0.00 0.00 11.19 +1.81 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 13.31 +1.98 40 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 15.76 +2.27 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 18.16 +2.59 40 0 119 0
29JUN26 119.99 P 0.00 0.00 0.00 20.35 +2.15 37 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 23.03 +2.46 37 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 25.95 +2.43 37 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 28.94 +2.56 36 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 31.91 +2.61 35 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 34.92 +2.62 33 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 37.97 +2.67 25 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 41.70 +3.17 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 44.25 +2.73 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 47.43 +2.55 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 51.36 +3.28 39 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 54.39 +3.18 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 57.76 +3.20 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 60.80 +3.12 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 64.28 +3.14 0 0 0 0
TOTAL PUT 39 4,310 -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$ 102.70
27MAR26 75.00 C 0.00 0.00 0.00 27.88 -3.53 320 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 25.38 -3.53 292 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 22.88 -3.53 263 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 20.38 -3.53 236 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 17.88 -3.53 209 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 15.39 -3.52 184 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 12.90 -3.51 159 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 10.41 -3.49 133 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 7.94 -3.58 110 0 19 0
27MAR26 97.50 C 0.00 0.00 0.00 5.45 -3.56 82 4 19 -4
27MAR26 100.00 C 5.50 5.50 3.34 3.22 -3.57 70 3 19 -3
27MAR26 102.50 C 2.85 2.95 1.44 1.53 -2.88 66 29 237 +5
27MAR26 105.00 C 2.90 3.30 0.60 0.55 -2.10 65 194 687 -51
27MAR26 107.50 C 1.63 1.63 0.25 0.15 -1.28 65 410 728 +338
27MAR26 110.00 C 0.77 0.77 0.10 0.03 -0.68 65 139 526 -24
27MAR26 112.50 C 0.23 0.25 0.08 0.01 -0.28 71 3 491 0
27MAR26 115.00 C 0.06 0.06 0.06 0.01 -0.09 86 5 308 0
27MAR26 117.50 C 0.03 0.03 0.03 0.01 -0.02 100 1 22 -1
27MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 59 0
27MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 128 0 35 0
27MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 52.91 -3.51 338 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 50.42 -3.50 320 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 47.92 -3.50 300 0 624 0
30MAR26 57.50 C 0.00 0.00 0.00 45.22 -3.70 178 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.72 -3.70 163 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 40.22 -3.70 148 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.72 -3.70 133 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.22 -3.70 118 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.93 -3.49 196 158 1,180 0
30MAR26 72.50 C 0.00 0.00 0.00 30.43 -3.50 180 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 27.88 -3.55 157 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 25.44 -3.49 152 0 122 0
30MAR26 80.00 C 0.00 0.00 0.00 22.95 -3.48 138 0 145 0
30MAR26 82.50 C 0.00 0.00 0.00 20.38 -3.55 115 0 25 0
30MAR26 85.00 C 0.00 0.00 0.00 17.88 -3.55 102 0 141 0
30MAR26 87.50 C 0.00 0.00 0.00 15.39 -3.55 90 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 12.90 -3.56 78 0 1,782 0
30MAR26 92.50 C 14.96 14.96 14.96 10.45 -3.57 68 4 994 -4
30MAR26 95.00 C 9.60 9.60 9.60 7.98 -3.66 56 1 6,496 -1
30MAR26 97.50 C 8.47 8.47 8.47 6.31 -3.20 71 15 4,071 +15
30MAR26 100.00 C 6.07 6.07 4.88 4.46 -2.94 68 26 7,423 -26
30MAR26 102.50 C 3.74 3.74 2.84 3.13 -2.24 70 58 2,869 -36
30MAR26 105.00 C 3.75 3.75 1.89 2.00 -1.78 69 1,747 6,777 -887
30MAR26 107.50 C 2.05 2.06 1.19 1.24 -1.40 69 639 2,663 +56
30MAR26 110.00 C 2.06 2.06 0.76 0.72 -1.07 69 953 5,622 +621
30MAR26 112.50 C 1.07 1.12 0.49 0.39 -0.72 69 110 3,787 -2
30MAR26 115.00 C 0.94 0.94 0.32 0.20 -0.45 69 621 2,856 +15
30MAR26 117.50 C 0.41 0.41 0.22 0.10 -0.26 69 103 1,645 -66
30MAR26 120.00 C 0.22 0.22 0.14 0.05 -0.14 70 40 7,800 -2
30MAR26 122.50 C 0.00 0.00 0.00 0.02 -0.08 69 0 1,010 0
30MAR26 125.00 C 0.09 0.09 0.06 0.01 -0.04 70 4 4,034 -4
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 76 0 3,399 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8,358 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2,494 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4,190 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 100 0 482 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 105 0 964 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 110 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 116 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 121 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 131 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 135 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 140 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 145 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 149 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 154 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 158 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 162 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 166 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 171 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 175 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 186 0 400 0
02APR26 80.00 C 0.00 0.00 0.00 23.15 -3.30 118 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 20.86 -3.09 117 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 17.88 -3.61 75 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 15.39 -3.59 66 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 12.96 -3.58 61 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 10.69 -3.45 61 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 8.76 -3.08 66 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 6.77 -2.98 64 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 5.16 -2.56 64 4 4 +4
02APR26 102.50 C 0.00 0.00 0.00 3.74 -2.32 63 0 0 0
02APR26 105.00 C 3.35 3.35 2.59 2.61 -1.79 63 61 64 +60
02APR26 107.50 C 2.51 2.51 1.65 1.75 -1.46 62 276 324 +257
02APR26 110.00 C 1.70 1.70 1.12 1.13 -1.17 62 39 143 +7
02APR26 112.50 C 0.77 0.84 0.77 0.71 -0.84 62 5 168 0
02APR26 115.00 C 0.65 0.65 0.58 0.42 -0.59 62 3 35 0
02APR26 117.50 C 0.79 0.79 0.79 0.24 -0.40 62 30 36 +25
02APR26 120.00 C 0.66 0.66 0.56 0.14 -0.25 62 35 66 +27
02APR26 122.50 C 0.00 0.00 0.00 0.08 -0.15 63 0 1 0
02APR26 125.00 C 0.00 0.00 0.00 0.04 -0.09 62 0 0 0
02APR26 127.50 C 0.00 0.00 0.00 0.02 -0.05 62 0 0 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 35.37 -3.70 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 33.27 -3.31 76 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 30.83 -3.26 72 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.41 -3.20 68 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 26.00 -3.14 65 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.74 -3.26 64 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 20.97 -3.14 52 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.38 -3.69 45 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 16.16 -3.41 44 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 14.42 -2.92 49 0 473 0
29APR26 92.50 C 0.00 0.00 0.00 12.39 -2.99 48 0 810 0
29APR26 95.00 C 10.34 10.34 10.34 10.51 -2.81 47 10 2,320 -10
29APR26 97.50 C 10.43 10.43 9.70 8.77 -2.61 46 14 1,729 +14
29APR26 100.00 C 9.00 9.00 7.59 7.34 -2.44 46 30 2,161 +2
29APR26 102.50 C 7.00 7.00 5.90 5.90 -2.29 45 252 1,500 +139
29APR26 105.00 C 5.95 6.17 4.78 4.85 -1.85 46 220 1,553 +86
29APR26 107.50 C 5.32 5.32 3.87 3.86 -1.63 45 215 745 +45
29APR26 110.00 C 4.30 4.30 3.00 3.04 -1.43 45 181 3,101 +10
29APR26 112.50 C 4.11 4.11 2.41 2.37 -1.30 45 184 464 +99
29APR26 115.00 C 2.46 2.46 1.92 1.82 -1.09 45 180 1,104 +104
29APR26 117.50 C 2.30 2.30 1.52 1.38 -0.90 45 188 670 +116
29APR26 120.00 C 1.55 1.57 1.24 1.04 -0.72 45 186 856 +105
29APR26 122.50 C 1.58 1.60 1.00 0.77 -0.58 45 212 347 +31
29APR26 125.00 C 1.10 1.10 0.80 0.57 -0.46 45 81 1,140 +6
29APR26 127.50 C 1.08 1.08 0.67 0.41 -0.36 45 17 316 0
29APR26 130.00 C 0.93 0.93 0.93 0.30 -0.27 45 26 85 +26
28MAY26 67.50 C 0.00 0.00 0.00 36.11 -3.12 66 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 33.71 -3.05 63 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 31.31 -3.11 60 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 28.94 -3.08 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 26.68 -3.09 56 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 24.32 -3.16 53 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 22.02 -2.79 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 19.82 -3.04 49 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 17.72 -3.01 47 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 15.27 -3.08 42 0 2,809 0
28MAY26 92.50 C 0.00 0.00 0.00 13.46 -2.93 42 0 1,073 0
28MAY26 95.00 C 12.69 12.69 12.69 11.79 -2.76 42 20 1,129 0
28MAY26 97.50 C 11.81 11.81 11.50 10.39 -2.44 43 6 1,349 -4
28MAY26 100.00 C 10.20 10.20 9.84 9.12 -2.13 44 16 1,569 +15
28MAY26 102.50 C 0.00 0.00 0.00 7.75 -2.01 43 0 810 0
28MAY26 105.00 C 6.75 6.83 6.56 6.61 -1.85 43 29 1,037 0
28MAY26 107.50 C 6.20 6.33 5.56 5.62 -1.67 43 57 727 +28
28MAY26 110.00 C 5.50 5.56 4.70 4.70 -1.61 43 31 815 +4
28MAY26 112.50 C 5.32 5.32 3.98 3.96 -1.38 43 21 414 +20
28MAY26 115.00 C 3.89 4.00 3.89 3.29 -1.30 43 8 440 +6
28MAY26 117.50 C 3.35 3.35 3.35 2.72 -1.13 43 13 231 +12
28MAY26 120.00 C 2.60 2.60 2.43 2.23 -0.98 43 28 336 -7
28MAY26 122.50 C 2.42 2.42 2.06 1.82 -0.84 43 88 330 +84
28MAY26 125.00 C 2.01 2.01 1.76 1.48 -0.72 43 60 232 0
28MAY26 127.50 C 1.77 1.77 1.75 1.20 -0.61 43 16 101 +16
28MAY26 130.00 C 1.56 1.56 1.56 0.96 -0.52 43 15 40 +15
29JUN26 50.00 C 0.00 0.00 0.00 52.97 -3.70 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.48 -3.70 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.45 -3.26 76 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 45.51 -3.70 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.65 -3.16 71 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 41.21 -3.17 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.03 -2.94 68 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 36.35 -2.97 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.23 -2.90 62 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 31.61 -2.84 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.35 -3.07 54 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 26.99 -2.78 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.71 -3.53 49 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 22.51 -3.10 48 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 20.40 -2.96 46 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 18.40 -3.18 45 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 16.03 -3.52 41 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 14.31 -2.82 41 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 12.73 -2.67 41 0 1,615 0
29JUN26 97.50 C 11.20 11.20 11.20 11.58 -2.17 43 10 1,207 0
29JUN26 100.00 C 11.90 11.90 11.20 10.20 -2.13 43 9 6,984 0
29JUN26 102.50 C 0.00 0.00 0.00 8.94 -1.95 43 0 385 0
29JUN26 105.00 C 0.00 0.00 0.00 7.80 -1.89 42 0 1,721 0
29JUN26 107.50 C 0.00 0.00 0.00 6.79 -1.74 42 0 1,440 0
29JUN26 110.00 C 7.00 7.00 6.00 5.86 -1.64 42 2 3,584 -1
29JUN26 112.50 C 5.65 5.65 5.25 5.07 -1.54 42 221 1,106 +150
29JUN26 115.00 C 0.00 0.00 0.00 4.33 -1.39 42 0 1,940 0
29JUN26 117.50 C 0.00 0.00 0.00 3.73 -1.24 42 0 815 0
29JUN26 120.00 C 4.03 4.03 4.03 3.16 -1.10 42 1 1,692 +1
29JUN26 122.50 C 3.42 3.42 3.00 2.71 -0.97 42 210 448 +210
29JUN26 125.00 C 0.00 0.00 0.00 2.27 -0.86 42 0 1,150 0
29JUN26 127.50 C 2.37 2.37 2.37 1.94 -0.76 42 11 590 0
29JUN26 130.00 C 2.20 2.20 2.00 1.62 -0.65 42 36 1,719 -24
29JUN26 132.50 C 0.00 0.00 0.00 1.37 -0.58 42 0 618 0
29JUN26 135.00 C 0.00 0.00 0.00 1.15 -0.49 42 0 245 0
29JUN26 137.50 C 0.00 0.00 0.00 0.95 -0.44 42 0 298 0
29JUN26 140.00 C 0.00 0.00 0.00 0.80 -0.37 42 0 2,125 0
29JUN26 142.50 C 1.10 1.10 1.10 0.65 -0.33 42 1 489 0
29JUN26 145.00 C 0.00 0.00 0.00 0.55 -0.28 42 0 155 0
29JUN26 147.50 C 0.00 0.00 0.00 0.46 -0.22 42 0 221 0
29JUN26 150.00 C 0.00 0.00 0.00 0.38 -0.20 42 0 478 0
29JUN26 152.50 C 0.00 0.00 0.00 0.31 -0.17 41 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.25 -0.15 41 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.21 -0.13 42 0 192 0
29JUN26 160.00 C 0.67 0.67 0.67 0.17 -0.10 41 1 2,250 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.14 -0.09 42 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.12 -0.07 42 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.04 42 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 58 0
29SEP26 50.00 C 0.00 0.00 0.00 52.97 -3.70 42 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 50.49 -3.69 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.45 -3.26 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.56 -3.67 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.76 -3.26 55 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.21 -3.17 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.03 -2.94 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.35 -3.63 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.77 -2.85 51 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 32.51 -3.22 49 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 30.31 -3.45 47 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 28.24 -3.31 46 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 26.21 -3.25 45 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 24.32 -3.10 45 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 22.48 -3.02 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.79 -2.85 44 0 10 0
29SEP26 90.00 C 19.54 19.54 19.54 19.12 -2.79 43 2 2,268 -1
29SEP26 92.50 C 0.00 0.00 0.00 17.64 -2.60 43 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 15.36 -3.33 40 0 3,723 0
29SEP26 97.50 C 0.00 0.00 0.00 14.84 -1.87 43 0 2,556 0
29SEP26 100.00 C 0.00 0.00 0.00 13.58 -2.21 42 0 3,730 0
29SEP26 102.50 C 12.52 12.52 12.50 12.41 -2.07 42 48 1,023 +16
29SEP26 105.00 C 0.00 0.00 0.00 11.34 -1.93 42 0 3,799 0
29SEP26 107.50 C 0.00 0.00 0.00 10.28 -1.86 42 0 1,281 0
29SEP26 110.00 C 9.40 9.40 9.40 9.41 -1.71 42 3 824 0
29SEP26 112.50 C 9.20 9.20 8.72 8.53 -1.58 42 102 465 +70
29SEP26 115.00 C 7.73 7.80 7.73 7.73 -1.55 42 15 1,748 -1
29SEP26 117.50 C 0.00 0.00 0.00 7.03 -1.38 42 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 6.34 -1.33 42 0 607 0
29SEP26 122.50 C 0.00 0.00 0.00 5.73 -1.24 42 0 363 0
29SEP26 125.00 C 0.00 0.00 0.00 5.20 -1.08 42 0 261 0
29SEP26 127.50 C 4.96 4.96 4.96 4.66 -1.06 42 4 1,415 0
29SEP26 130.00 C 0.00 0.00 0.00 4.21 -0.98 42 0 727 0
29SEP26 132.50 C 0.00 0.00 0.00 3.81 -0.84 42 0 145 0
29SEP26 135.00 C 3.73 3.73 3.73 3.41 -0.82 41 1 910 0
29SEP26 137.50 C 0.00 0.00 0.00 3.06 -0.77 42 0 1,233 0
29SEP26 140.00 C 0.00 0.00 0.00 2.77 -0.65 41 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 2.48 -0.61 41 0 36 0
29SEP26 145.00 C 2.85 2.85 2.71 2.20 -0.60 41 20 288 -20
30DEC26 50.00 C 0.00 0.00 0.00 54.02 -3.23 62 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 50.55 -3.67 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.45 -3.33 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.74 -3.63 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.76 -3.26 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.21 -3.46 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.03 -3.38 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.80 -3.40 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.77 -3.30 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.74 -3.26 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.74 -3.28 45 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 28.97 -3.10 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.02 -2.18 44 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 26.26 -3.03 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 24.62 -2.06 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.99 -2.65 42 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 21.52 -2.69 42 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 20.08 -2.49 42 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 18.25 -2.99 40 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 17.40 -2.39 41 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 16.21 -1.44 41 0 1,426 0
30DEC26 102.50 C 0.00 0.00 0.00 15.07 -2.15 41 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 14.01 -1.98 41 0 2,234 0
30DEC26 107.50 C 0.00 0.00 0.00 12.99 -1.96 41 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 12.04 -1.88 41 0 969 0
30DEC26 112.50 C 0.00 0.00 0.00 11.19 -1.73 41 0 170 0
30DEC26 115.00 C 0.00 0.00 0.00 10.34 -1.71 41 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 9.54 -1.66 41 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 8.87 -1.48 41 0 768 0
30DEC26 122.50 C 0.00 0.00 0.00 8.20 -1.41 41 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 7.52 -1.41 41 0 360 0
30DEC26 127.50 C 0.00 0.00 0.00 6.98 -1.28 41 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 6.46 -1.14 41 0 140 0
30DEC26 132.50 C 0.00 0.00 0.00 5.94 -1.14 41 0 61 0
30DEC26 135.00 C 0.00 0.00 0.00 5.45 -1.11 41 0 145 0
30DEC26 137.50 C 0.00 0.00 0.00 4.91 -0.95 40 0 90 0
30DEC26 140.00 C 0.00 0.00 0.00 4.67 -0.73 41 0 77 0
30DEC26 142.50 C 0.00 0.00 0.00 4.16 -0.86 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.80 -0.98 40 0 52 0
30MAR27 70.00 C 0.00 0.00 0.00 36.99 -2.18 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.04 -2.21 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.18 -2.18 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.39 -2.15 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.62 -2.18 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.01 -2.05 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.40 -2.09 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.88 -2.04 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.46 -1.94 41 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 22.05 -1.97 41 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 20.75 -1.89 41 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 19.53 -1.78 41 0 15 0
30MAR27 100.00 C 18.30 18.30 18.30 18.31 -2.42 41 1 161 +1
30MAR27 102.50 C 0.00 0.00 0.00 17.19 -2.31 41 0 2 0
30MAR27 105.00 C 16.60 16.60 16.60 16.17 -2.12 40 3 4 -1
30MAR27 107.50 C 0.00 0.00 0.00 15.14 -2.13 40 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.14 -2.11 40 0 79 0
30MAR27 112.50 C 0.00 0.00 0.00 13.31 -1.91 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 12.48 -1.82 40 0 108 0
30MAR27 117.50 C 12.50 12.50 12.50 11.65 -1.82 40 1 104 +1
30MAR27 120.00 C 0.00 0.00 0.00 10.89 -1.74 40 0 107 0
30MAR27 122.50 C 0.00 0.00 0.00 10.23 -1.57 40 0 88 0
30MAR27 125.00 C 0.00 0.00 0.00 9.57 -1.52 40 0 16 0
30MAR27 127.50 C 0.00 0.00 0.00 8.91 -1.52 40 0 28 0
30MAR27 130.00 C 0.00 0.00 0.00 8.33 -1.44 40 0 8 0
TOTAL CALL 8,826 207,952 +1,683
27MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
27MAR26 85.00 P 0.03 0.03 0.03 0.01 0.00 139 26 26 +26
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 101 0 49 0
27MAR26 92.50 P 0.05 0.05 0.05 0.01 0.00 82 31 197 +31
27MAR26 95.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 140 0
27MAR26 97.50 P 0.14 0.15 0.11 0.09 +0.03 64 49 951 +13
27MAR26 100.00 P 0.21 0.45 0.15 0.40 +0.21 63 180 539 -4
27MAR26 102.50 P 0.58 1.23 0.57 1.24 +0.70 62 152 679 +55
27MAR26 105.00 P 0.83 2.90 0.83 2.75 +1.41 59 186 616 -3
27MAR26 107.50 P 3.00 3.02 3.00 4.94 +2.31 64 4 84 0
27MAR26 110.00 P 0.00 0.00 0.00 7.54 +3.22 99 0 5 0
27MAR26 112.50 P 0.00 0.00 0.00 9.80 +3.33 0 0 15 0
27MAR26 115.00 P 0.00 0.00 0.00 12.30 +3.51 0 0 0 0
27MAR26 117.50 P 0.00 0.00 0.00 14.80 +3.59 0 0 0 0
27MAR26 120.00 P 0.00 0.00 0.00 17.30 +3.63 0 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 19.80 +3.64 0 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 22.30 +3.65 0 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 24.80 +3.66 0 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 27.30 +3.66 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 239 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 224 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 209 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 195 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 182 0 128 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 169 0 102 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 157 0 236 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 144 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 133 158 293 -158
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1,923 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 110 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 870 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7,754 0
30MAR26 82.50 P 0.07 0.07 0.07 0.01 0.00 80 1 1,786 0
30MAR26 85.00 P 0.05 0.13 0.05 0.01 0.00 70 280 2,086 +90
30MAR26 87.50 P 0.06 0.15 0.06 0.03 +0.02 68 120 4,347 +85
30MAR26 90.00 P 0.13 0.17 0.12 0.09 +0.06 69 166 12,002 +4
30MAR26 92.50 P 0.21 0.31 0.19 0.23 +0.14 69 837 7,962 +65
30MAR26 95.00 P 0.32 0.53 0.30 0.51 +0.30 69 326 17,353 +25
30MAR26 97.50 P 0.60 0.94 0.53 0.95 +0.50 67 328 3,883 -54
30MAR26 100.00 P 0.70 1.66 0.70 1.69 +0.81 67 1,345 12,292 -1,018
30MAR26 102.50 P 1.31 2.75 1.23 2.75 +1.26 66 314 1,979 -108
30MAR26 105.00 P 2.24 4.18 2.08 4.13 +1.71 65 486 6,154 +22
30MAR26 107.50 P 3.34 5.60 3.34 5.95 +2.19 67 58 1,675 -28
30MAR26 110.00 P 6.11 7.85 6.11 7.77 +2.37 61 60 9,502 -30
30MAR26 112.50 P 8.22 10.24 8.22 10.14 +2.96 67 52 1,715 -46
30MAR26 115.00 P 0.00 0.00 0.00 12.47 +3.07 68 0 641 0
30MAR26 117.50 P 0.00 0.00 0.00 14.87 +3.22 68 0 1,063 0
30MAR26 120.00 P 0.00 0.00 0.00 17.33 +3.57 69 900 2,488 0
30MAR26 122.50 P 0.00 0.00 0.00 19.81 +3.64 70 900 1,400 +900
30MAR26 125.00 P 0.00 0.00 0.00 22.30 +3.65 0 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 24.80 +3.66 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 27.30 +3.66 0 680 1,150 0
30MAR26 132.50 P 0.00 0.00 0.00 29.80 +3.70 0 680 790 +620
30MAR26 135.00 P 0.00 0.00 0.00 32.30 +3.70 0 0 90 0
30MAR26 137.50 P 0.00 0.00 0.00 34.80 +3.70 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 37.30 +3.70 0 0 598 0
30MAR26 142.50 P 0.00 0.00 0.00 39.80 +3.70 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 42.30 +3.70 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 44.80 +3.70 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 47.30 +3.70 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 49.80 +3.70 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 52.30 +3.70 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 54.80 +3.70 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.30 +3.70 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 59.80 +3.70 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 62.30 +3.70 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 64.80 +3.70 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 67.30 +3.70 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 69.80 +3.70 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 72.30 +3.70 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 74.80 +3.70 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 77.30 +3.70 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 79.80 +3.70 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 82.30 +3.70 0 0 0 0
02APR26 80.00 P 0.08 0.08 0.08 0.01 0.00 68 10 10 +10
02APR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 2 0
02APR26 85.00 P 0.00 0.00 0.00 0.04 +0.02 62 0 10 0
02APR26 87.50 P 0.00 0.00 0.00 0.10 +0.06 62 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.22 +0.13 62 0 4 0
02APR26 92.50 P 0.00 0.00 0.00 0.45 +0.26 62 0 6 0
02APR26 95.00 P 0.60 0.60 0.60 0.80 +0.40 61 3 23 +3
02APR26 97.50 P 1.03 1.37 0.93 1.37 +0.64 60 101 158 +65
02APR26 100.00 P 1.56 2.10 1.47 2.20 +0.94 60 58 163 +54
02APR26 102.50 P 1.78 3.20 1.74 3.28 +1.30 60 18 181 -1
02APR26 105.00 P 4.67 4.67 4.67 4.65 +1.68 59 1 85 -1
02APR26 107.50 P 4.70 4.70 4.70 6.27 +2.02 58 1 4 -1
02APR26 110.00 P 0.00 0.00 0.00 8.30 +2.45 60 0 14 0
02APR26 112.50 P 0.00 0.00 0.00 10.42 +2.73 61 0 3 0
02APR26 115.00 P 11.33 11.33 11.33 12.66 +2.94 61 2 2 0
02APR26 117.50 P 0.00 0.00 0.00 15.00 +3.12 62 0 1 0
02APR26 120.00 P 0.00 0.00 0.00 17.39 +3.26 61 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 19.84 +3.57 61 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 22.31 +3.62 60 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 24.80 +3.50 0 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 27.30 +3.55 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 204 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 461 0
29APR26 75.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 345 0
29APR26 77.50 P 0.00 0.00 0.00 0.09 +0.04 45 0 708 0
29APR26 80.00 P 0.00 0.00 0.00 0.16 +0.07 45 0 427 0
29APR26 82.50 P 0.58 0.58 0.58 0.29 +0.13 45 1 977 0
29APR26 85.00 P 0.75 0.75 0.75 0.48 +0.20 45 2 963 +2
29APR26 87.50 P 0.82 0.82 0.82 0.77 +0.30 45 19 976 +2
29APR26 90.00 P 0.89 1.34 0.89 1.17 +0.44 45 167 2,856 -54
29APR26 92.50 P 1.11 1.82 1.11 1.71 +0.60 45 128 1,752 +56
29APR26 95.00 P 1.61 2.44 1.61 2.41 +0.80 45 128 2,206 +41
29APR26 97.50 P 2.19 3.19 2.13 3.19 +0.93 45 177 1,921 +10
29APR26 100.00 P 2.90 4.13 2.81 4.15 +1.13 44 154 1,855 +54
29APR26 102.50 P 4.35 5.39 4.30 5.32 +1.37 44 657 1,173 +494
29APR26 105.00 P 5.02 6.73 4.66 6.73 +1.67 44 220 395 +170
29APR26 107.50 P 6.00 7.88 6.00 8.28 +1.93 44 54 312 +2
29APR26 110.00 P 7.71 9.90 7.71 10.07 +2.19 45 45 169 +30
29APR26 112.50 P 0.00 0.00 0.00 11.95 +2.48 45 0 22 0
29APR26 115.00 P 12.52 12.52 12.52 13.93 +2.56 45 15 26 +15
29APR26 117.50 P 0.00 0.00 0.00 16.03 +2.65 46 0 2 0
29APR26 120.00 P 0.00 0.00 0.00 18.23 +2.92 46 0 2 0
29APR26 122.50 P 0.00 0.00 0.00 20.49 +2.97 47 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 22.66 +2.93 44 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 25.02 +3.01 44 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 27.43 +2.75 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 161 0
28MAY26 70.00 P 0.00 0.00 0.00 0.08 +0.03 43 0 53 0
28MAY26 72.50 P 0.00 0.00 0.00 0.14 +0.06 43 0 235 0
28MAY26 75.00 P 0.61 0.61 0.61 0.23 +0.09 42 1 123 +1
28MAY26 77.50 P 0.00 0.00 0.00 0.37 +0.14 43 0 1,022 0
28MAY26 80.00 P 0.88 0.89 0.88 0.56 +0.20 43 50 327 0
28MAY26 82.50 P 0.00 0.00 0.00 0.84 +0.29 43 0 303 0
28MAY26 85.00 P 0.00 0.00 0.00 1.21 +0.39 43 0 619 0
28MAY26 87.50 P 0.00 0.00 0.00 1.67 +0.50 43 0 1,420 0
28MAY26 90.00 P 2.06 2.37 2.06 2.25 +0.65 43 57 5,551 +20
28MAY26 92.50 P 2.50 2.92 2.50 2.94 +0.80 43 26 1,098 -11
28MAY26 95.00 P 3.14 3.72 3.14 3.70 +0.89 42 57 2,447 -27
28MAY26 97.50 P 0.00 0.00 0.00 4.60 +0.99 42 0 1,371 0
28MAY26 100.00 P 5.63 5.63 5.49 5.63 +1.20 42 55 1,131 +35
28MAY26 102.50 P 6.12 6.86 5.96 6.80 +1.34 41 40 1,026 0
28MAY26 105.00 P 7.20 7.20 7.20 8.20 +1.61 41 20 207 -20
28MAY26 107.50 P 0.00 0.00 0.00 9.73 +1.81 42 0 429 0
28MAY26 110.00 P 10.40 10.40 10.40 11.45 +2.06 42 22 141 +6
28MAY26 112.50 P 0.00 0.00 0.00 13.26 +2.25 43 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 15.07 +2.19 42 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 17.02 +2.42 42 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 18.60 +2.32 39 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 20.68 +2.44 38 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.85 +2.32 37 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 25.47 +2.54 41 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 27.87 +3.10 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 224 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.03 42 0 210 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.18 +0.06 41 0 141 0
29JUN26 70.00 P 0.69 0.69 0.69 0.29 +0.10 42 1 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.44 +0.15 42 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.63 +0.19 42 0 1,098 0
29JUN26 77.50 P 0.00 0.00 0.00 0.91 +0.28 42 0 716 0
29JUN26 80.00 P 1.52 1.52 1.52 1.27 +0.37 42 15 1,464 -15
29JUN26 82.50 P 0.00 0.00 0.00 1.70 +0.46 42 0 1,037 0
29JUN26 85.00 P 0.00 0.00 0.00 2.22 +0.58 42 0 11,483 0
29JUN26 87.50 P 2.96 2.96 2.96 2.88 +0.72 42 20 2,055 -15
29JUN26 90.00 P 3.00 3.00 3.00 3.58 +0.80 42 1 11,119 0
29JUN26 92.50 P 0.00 0.00 0.00 4.36 +0.89 41 750 3,181 +750
29JUN26 95.00 P 0.00 0.00 0.00 5.24 +1.01 41 0 3,670 0
29JUN26 97.50 P 5.48 6.19 5.48 6.26 +1.16 41 16 2,047 +15
29JUN26 100.00 P 6.66 7.48 6.66 7.48 +1.40 41 85 11,064 -5
29JUN26 102.50 P 7.88 8.72 7.88 8.68 +1.48 40 156 667 +10
29JUN26 105.00 P 9.10 9.10 9.10 10.09 +1.65 40 5 1,579 -5
29JUN26 107.50 P 0.00 0.00 0.00 11.65 +1.80 40 0 1,317 0
29JUN26 110.00 P 0.00 0.00 0.00 13.33 +2.00 40 0 592 0
29JUN26 112.50 P 13.66 13.66 13.66 15.13 +2.12 40 2 857 -2
29JUN26 115.00 P 0.00 0.00 0.00 16.98 +2.31 41 0 495 0
29JUN26 117.50 P 0.00 0.00 0.00 18.58 +2.13 39 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 20.85 +2.47 41 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 22.91 +2.82 40 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 25.03 +2.82 41 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 27.20 +2.89 41 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 29.41 +3.02 41 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 31.66 +3.10 41 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 33.94 +3.15 41 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 36.22 +2.77 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.57 +3.23 40 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 40.93 +3.29 40 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 43.30 +3.33 39 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 45.11 +2.71 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.51 +2.80 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 50.47 +3.36 35 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.88 +3.36 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 55.31 +3.37 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 57.75 +3.38 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 60.18 +3.36 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.65 +3.38 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 65.09 +3.37 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.54 +3.35 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.99 +3.34 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.45 +3.33 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.91 +3.32 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.36 +3.29 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 79.84 +3.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.72 +3.70 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.22 +0.07 41 0 43 0
29SEP26 60.00 P 0.00 0.00 0.00 0.33 +0.10 41 0 37 0
29SEP26 62.50 P 0.00 0.00 0.00 0.47 +0.13 41 0 135 0
29SEP26 65.00 P 0.00 0.00 0.00 0.67 +0.19 41 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.90 +0.23 41 0 105 0
29SEP26 70.00 P 0.00 0.00 0.00 1.19 +0.30 41 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.56 +0.37 41 0 3,232 0
29SEP26 75.00 P 2.24 2.24 2.24 1.97 +0.43 41 15 1,673 +15
29SEP26 77.50 P 0.00 0.00 0.00 2.50 +0.55 41 0 485 0
29SEP26 80.00 P 3.30 3.30 3.30 3.06 +0.61 41 1 7,341 0
29SEP26 82.50 P 3.92 3.92 3.92 3.77 +0.77 42 30 1,550 0
29SEP26 85.00 P 4.16 4.56 4.11 4.49 +0.82 42 105 3,725 +77
29SEP26 87.50 P 4.86 4.86 4.86 5.27 +0.89 41 15 2,519 -15
29SEP26 90.00 P 0.00 0.00 0.00 6.08 +0.89 41 0 2,872 0
29SEP26 92.50 P 6.47 6.47 6.47 7.00 +1.02 40 15 1,543 0
29SEP26 95.00 P 0.00 0.00 0.00 8.02 +1.13 40 0 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 9.14 +1.27 40 0 2,793 0
29SEP26 100.00 P 0.00 0.00 0.00 10.36 +1.41 40 0 5,364 0
29SEP26 102.50 P 0.00 0.00 0.00 11.66 +1.48 40 0 1,798 0
29SEP26 105.00 P 13.10 13.10 13.10 13.10 +1.53 40 4 1,551 +4
29SEP26 107.50 P 14.65 14.65 14.65 14.55 +1.78 40 4 555 0
29SEP26 110.00 P 0.00 0.00 0.00 16.08 +1.73 39 0 194 0
29SEP26 112.50 P 0.00 0.00 0.00 17.92 +2.06 40 0 257 0
29SEP26 115.00 P 18.77 18.77 18.77 19.32 +1.87 39 20 152 -4
29SEP26 117.50 P 0.00 0.00 0.00 21.09 +2.02 39 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 22.86 +2.01 38 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 24.71 +1.98 38 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 26.63 +2.06 38 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 28.55 +1.98 37 0 50 0
29SEP26 130.00 P 30.00 30.00 30.00 31.35 +2.77 40 1 85 +1
29SEP26 132.50 P 0.00 0.00 0.00 32.70 +2.08 37 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 34.84 +2.15 36 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 36.99 +2.14 36 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 39.87 +2.65 40 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.10 +2.69 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.36 +2.73 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 +0.05 40 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 +0.06 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.41 +0.11 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.56 +0.12 40 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.77 +0.20 40 0 56 0
30DEC26 62.50 P 0.00 0.00 0.00 1.02 +0.24 40 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.32 +0.30 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.69 +0.38 40 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 2.10 +0.39 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 2.60 +0.47 40 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 3.16 +0.62 41 0 395 0
30DEC26 77.50 P 0.00 0.00 0.00 3.80 +0.72 41 0 461 0
30DEC26 80.00 P 4.20 4.20 4.20 4.52 +0.74 41 1 371 +1
30DEC26 82.50 P 0.00 0.00 0.00 5.29 +0.79 41 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 6.05 +0.83 40 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 6.86 +0.81 40 0 860 0
30DEC26 90.00 P 0.00 0.00 0.00 7.77 +0.91 40 0 1,711 0
30DEC26 92.50 P 0.00 0.00 0.00 8.77 +1.02 39 0 2,718 0
30DEC26 95.00 P 0.00 0.00 0.00 9.83 +1.11 39 0 2,801 0
30DEC26 97.50 P 0.00 0.00 0.00 11.04 +1.27 39 0 810 0
30DEC26 100.00 P 0.00 0.00 0.00 12.27 +1.37 39 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 13.60 +1.48 39 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 15.02 +1.60 39 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 16.51 +1.73 39 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 18.15 +1.95 39 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 19.80 +1.94 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.18 +1.71 38 0 175 0
30DEC26 117.50 P 0.00 0.00 0.00 22.85 +1.86 38 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 24.62 +1.86 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 26.41 +1.81 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 28.79 +2.17 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.73 +2.23 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.07 +1.91 37 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 34.09 +1.95 37 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 36.14 +1.96 37 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 38.89 +2.44 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.36 +1.88 36 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 43.54 +2.83 40 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 45.63 +2.97 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.93 +0.47 40 0 28 0
30MAR27 72.50 P 0.00 0.00 0.00 3.49 +0.49 40 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 4.16 +0.59 40 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.88 +0.67 40 0 148 0
30MAR27 80.00 P 0.00 0.00 0.00 5.64 +0.70 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 6.52 +0.85 40 0 64 0
30MAR27 85.00 P 0.00 0.00 0.00 7.33 +0.76 40 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 8.22 +0.87 39 0 109 0
30MAR27 90.00 P 0.00 0.00 0.00 9.18 +0.95 39 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 10.21 +1.04 39 0 96 0
30MAR27 95.00 P 0.00 0.00 0.00 11.33 +1.11 39 0 204 0
30MAR27 97.50 P 0.00 0.00 0.00 12.50 +1.19 38 0 76 0
30MAR27 100.00 P 13.50 13.80 13.50 13.75 +1.26 38 2 29 +2
30MAR27 102.50 P 0.00 0.00 0.00 15.07 +1.35 38 0 0 0
30MAR27 105.00 P 15.40 15.50 15.40 16.49 +1.45 38 14 37 +13
30MAR27 107.50 P 0.00 0.00 0.00 17.98 +1.63 38 0 45 0
30MAR27 110.00 P 0.00 0.00 0.00 19.52 +1.74 38 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 21.14 +1.64 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.61 +1.51 38 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 24.53 +1.85 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.94 +1.49 37 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 28.15 +1.82 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.02 +1.89 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.92 +1.94 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.87 +2.05 38 0 0 0
TOTAL PUT 11,886 281,824 +2,269
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 31.00
30MAR26 20.00 C 0.00 0.00 0.00 11.01 -1.00 155 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.01 -1.00 138 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.03 -0.98 152 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.01 -1.00 106 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.03 -0.98 117 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.01 -1.00 77 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.01 -1.00 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.02 -0.99 62 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 3.06 -0.97 63 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 2.13 -0.96 57 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 1.36 -0.79 58 0 17 0
30MAR26 31.00 C 0.85 0.85 0.68 0.80 -0.63 61 45 152 -10
30MAR26 32.00 C 0.56 0.56 0.35 0.41 -0.47 61 52 447 +2
30MAR26 33.00 C 0.51 0.56 0.27 0.20 -0.29 63 152 451 -43
30MAR26 34.00 C 0.30 0.30 0.07 0.08 -0.16 63 47 295 -20
30MAR26 35.00 C 0.05 0.05 0.05 0.03 -0.09 63 15 179 -10
30MAR26 36.00 C 0.06 0.06 0.04 0.01 -0.04 63 36 264 -21
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 217 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 147 0
30MAR26 39.00 C 0.02 0.02 0.02 0.01 0.00 92 1 465 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 101 0 431 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 109 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 117 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 125 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 133 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 140 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 154 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 168 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 174 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 189 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 204 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 218 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 231 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 243 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 277 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 287 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 297 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 306 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 11.15 -0.90 82 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.05 -1.00 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.06 -1.00 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.08 -0.99 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.19 -0.90 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.07 -1.06 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.14 -0.91 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.44 -0.87 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.66 -0.81 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.95 -0.76 47 0 19 0
29APR26 30.00 C 2.33 2.33 2.33 2.33 -0.59 47 12 95 -4
29APR26 31.00 C 2.20 2.20 1.72 1.80 -0.53 46 7 137 +2
29APR26 32.00 C 1.32 1.35 1.28 1.38 -0.45 47 28 547 +21
29APR26 33.00 C 0.90 0.90 0.90 1.04 -0.37 47 1 94 0
29APR26 34.00 C 0.00 0.00 0.00 0.76 -0.30 47 0 166 0
29APR26 35.00 C 0.00 0.00 0.00 0.55 -0.24 47 0 203 0
29APR26 36.00 C 0.00 0.00 0.00 0.40 -0.18 47 0 407 0
29APR26 37.00 C 0.00 0.00 0.00 0.27 -0.15 47 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.20 -0.11 48 0 49 0
29APR26 39.00 C 0.00 0.00 0.00 0.13 -0.09 47 0 94 0
29APR26 40.00 C 0.00 0.00 0.00 0.09 -0.06 48 0 125 0
29APR26 41.00 C 0.08 0.08 0.08 0.06 -0.04 48 1 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 11.15 -0.95 55 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.11 -1.01 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.16 -0.98 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.28 -0.79 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.30 -0.79 45 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.40 -0.83 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.61 -0.81 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.85 -0.63 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.14 -0.60 46 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.49 -0.70 45 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 2.90 -0.54 45 0 92 0
28MAY26 31.00 C 0.00 0.00 0.00 2.40 -0.49 45 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 1.96 -0.44 45 0 70 0
28MAY26 33.00 C 0.00 0.00 0.00 1.59 -0.39 45 0 190 0
28MAY26 34.00 C 0.00 0.00 0.00 1.28 -0.33 45 0 242 0
28MAY26 35.00 C 0.00 0.00 0.00 1.03 -0.27 45 0 228 0
28MAY26 36.00 C 0.78 0.78 0.78 0.82 -0.23 45 1 290 0
28MAY26 37.00 C 0.00 0.00 0.00 0.65 -0.18 46 0 210 0
28MAY26 38.00 C 0.00 0.00 0.00 0.52 -0.15 46 0 105 0
28MAY26 39.00 C 0.00 0.00 0.00 0.39 -0.16 46 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.31 -0.11 46 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.23 -0.10 46 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.18 -0.07 46 0 2 0
28MAY26 43.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 11.15 -0.97 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.32 -0.80 57 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 9.26 -0.93 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.33 -0.74 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.45 -0.64 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.60 -0.87 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.74 -0.68 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.03 -0.78 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.34 -0.74 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.82 -0.47 46 0 60 0
29JUN26 30.00 C 3.25 3.25 3.25 3.25 -0.51 45 15 207 0
29JUN26 31.00 C 0.00 0.00 0.00 2.75 -0.47 45 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.30 -0.44 45 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 1.93 -0.39 45 0 113 0
29JUN26 34.00 C 0.00 0.00 0.00 1.61 -0.35 45 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.33 -0.30 45 0 94 0
29JUN26 36.00 C 0.00 0.00 0.00 1.09 -0.30 45 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.89 -0.27 44 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.72 -0.24 44 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.59 -0.19 44 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 0.47 -0.17 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.38 -0.12 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.30 -0.12 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.24 -0.09 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.19 -0.08 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.15 -0.07 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.12 -0.06 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 11.28 -0.84 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.39 -0.78 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.54 -0.72 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.71 -0.70 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.89 -0.72 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.15 -0.65 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.47 -0.71 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.93 -0.49 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.24 -0.59 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.73 -0.58 45 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.29 -0.54 46 0 0 0
29SEP26 31.00 C 3.80 3.80 3.80 3.84 -0.49 45 3 5 +3
29SEP26 32.00 C 0.00 0.00 0.00 3.44 -0.45 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.07 -0.42 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.73 -0.41 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.42 -0.40 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.15 -0.38 45 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 1.90 -0.38 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.69 -0.32 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.43 -0.37 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.27 -0.32 44 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 1.15 -0.26 45 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.98 -0.27 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.89 -0.17 45 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.76 -0.19 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.68 -0.16 45 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.61 -0.12 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.53 -0.12 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 -0.13 45 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.41 -0.10 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.35 -0.10 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.25 -0.07 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.06 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.04 45 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 11.62 -0.75 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.82 -0.69 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.04 -0.69 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.31 -0.68 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.57 -0.72 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.88 -0.75 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.26 -0.63 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.68 -0.60 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.13 -0.71 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.62 -0.62 45 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 5.18 -0.50 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.81 -0.59 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.41 -0.48 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.02 -0.47 45 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.69 -0.44 45 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 3.35 -0.45 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 3.06 -0.42 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.80 -0.41 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.54 -0.41 45 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.32 -0.37 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 2.06 -0.39 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.86 -0.32 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.69 -0.36 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.55 -0.25 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.45 -0.21 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.30 -0.21 45 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 12.09 -0.72 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.25 -0.79 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.61 -0.71 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.92 -0.69 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.18 -0.71 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.57 -0.69 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.99 -0.57 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.43 -0.68 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.92 -0.46 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.43 -0.56 45 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 5.97 -0.54 45 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.62 -0.43 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 5.22 -0.50 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.83 -0.50 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.49 -0.48 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 4.17 -0.47 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.85 -0.48 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.58 -0.45 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.33 -0.42 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.07 -0.42 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.84 -0.41 45 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.64 -0.35 45 0 0 0
TOTAL CALL 416 13,507 -80
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 170 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 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 75 0 246 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 534 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 +0.03 65 0 533 0
30MAR26 29.00 P 0.00 0.00 0.00 0.16 +0.08 63 0 460 0
30MAR26 30.00 P 0.24 0.43 0.24 0.41 +0.19 64 24 910 +8
30MAR26 31.00 P 0.65 0.85 0.65 0.83 +0.35 64 12 387 -8
30MAR26 32.00 P 0.00 0.00 0.00 1.46 +0.54 66 0 948 0
30MAR26 33.00 P 0.00 0.00 0.00 2.19 +0.65 63 0 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 3.07 +0.76 62 0 331 0
30MAR26 35.00 P 0.00 0.00 0.00 4.14 +0.94 90 1 720 0
30MAR26 36.00 P 0.00 0.00 0.00 5.00 +0.84 0 0 70 0
30MAR26 37.00 P 0.00 0.00 0.00 6.15 +1.14 121 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 7.00 +0.82 0 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 8.05 +0.84 119 0 13 0
30MAR26 40.00 P 0.00 0.00 0.00 9.05 +0.81 130 0 23 0
30MAR26 41.00 P 0.00 0.00 0.00 10.11 +0.85 160 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.11 +0.85 170 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.11 +0.79 180 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.22 +0.91 218 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.22 +0.87 228 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.11 +0.83 210 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.11 +0.81 219 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.08 +0.80 216 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.00 +0.69 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.08 +0.82 232 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.61 +0.85 263 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.11 +0.84 282 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.67 +0.90 321 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.08 +0.81 302 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.50 +0.71 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.09 +0.77 336 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 36.60 +0.74 355 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 39.07 +0.78 354 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 41.59 +0.81 376 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 44.01 +0.70 315 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 46.60 +0.84 406 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 83 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 +0.04 47 0 190 0
29APR26 26.00 P 0.00 0.00 0.00 0.22 +0.08 47 0 379 0
29APR26 27.00 P 0.35 0.35 0.35 0.39 +0.14 48 15 177 0
29APR26 28.00 P 0.53 0.53 0.53 0.62 +0.20 48 16 140 +1
29APR26 29.00 P 0.77 1.02 0.77 0.93 +0.27 48 30 327 +30
29APR26 30.00 P 1.35 1.35 1.35 1.27 +0.30 47 1 217 0
29APR26 31.00 P 1.86 1.86 1.86 1.79 +0.42 48 4 209 -4
29APR26 32.00 P 0.00 0.00 0.00 2.34 +0.48 47 0 309 0
29APR26 33.00 P 0.00 0.00 0.00 2.93 +0.48 46 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 3.70 +0.59 47 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 4.45 +0.71 46 1 57 +1
29APR26 36.00 P 0.00 0.00 0.00 5.49 +0.97 53 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.31 +0.96 52 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 7.15 +0.73 48 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 8.26 +0.90 59 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 9.12 +0.79 55 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 10.11 +0.79 58 0 6 0
29APR26 42.00 P 0.00 0.00 0.00 11.11 +0.79 62 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.24 +0.92 76 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.22 +0.91 78 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 14.22 +0.87 82 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 +0.05 46 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.21 +0.07 46 0 20 0
28MAY26 25.00 P 0.00 0.00 0.00 0.34 +0.10 46 0 53 0
28MAY26 26.00 P 0.00 0.00 0.00 0.52 +0.15 46 0 148 0
28MAY26 27.00 P 0.00 0.00 0.00 0.75 +0.20 46 0 109 0
28MAY26 28.00 P 0.00 0.00 0.00 1.05 +0.26 46 0 94 0
28MAY26 29.00 P 0.00 0.00 0.00 1.42 +0.32 46 0 111 0
28MAY26 30.00 P 0.00 0.00 0.00 1.83 +0.36 46 0 161 0
28MAY26 31.00 P 0.00 0.00 0.00 2.31 +0.41 46 0 147 0
28MAY26 32.00 P 0.00 0.00 0.00 2.87 +0.46 46 0 112 0
28MAY26 33.00 P 0.00 0.00 0.00 3.49 +0.50 46 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 4.20 +0.56 46 0 69 0
28MAY26 35.00 P 0.00 0.00 0.00 4.91 +0.57 46 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 5.76 +0.67 47 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.61 +0.84 48 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 7.53 +0.79 50 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.43 +0.81 51 0 0 0
28MAY26 40.00 P 8.88 8.88 8.88 9.36 +0.82 52 1 1 +1
28MAY26 41.00 P 0.00 0.00 0.00 10.22 +0.74 50 0 18 0
28MAY26 42.00 P 0.00 0.00 0.00 11.24 +0.80 54 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.24 +0.82 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.03 44 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 +0.05 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 +0.08 44 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.47 +0.12 45 0 37 0
29JUN26 25.00 P 0.00 0.00 0.00 0.67 +0.15 44 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.93 +0.20 45 0 47 0
29JUN26 27.00 P 0.00 0.00 0.00 1.25 +0.25 45 0 87 0
29JUN26 28.00 P 0.00 0.00 0.00 1.58 +0.26 44 0 133 0
29JUN26 29.00 P 0.00 0.00 0.00 1.98 +0.29 44 0 526 0
29JUN26 30.00 P 2.50 2.50 2.50 2.45 +0.34 43 1 184 0
29JUN26 31.00 P 0.00 0.00 0.00 2.97 +0.38 43 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 3.56 +0.43 43 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.19 +0.46 43 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 4.98 +0.59 44 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.72 +0.52 44 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.36 +0.56 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.14 +0.42 40 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.16 +0.57 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.01 +0.78 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.90 +0.81 43 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 10.79 +0.61 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.73 +0.55 43 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 12.67 +0.87 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.56 +0.57 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.62 +0.77 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 15.57 +0.70 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.64 +0.83 51 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 17.46 +0.58 36 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.61 +0.96 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.43 +0.71 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 22.00 +0.85 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.35 +0.70 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.95 +0.83 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 +0.07 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 +0.08 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 +0.10 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 +0.14 45 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.13 +0.17 45 0 3 0
29SEP26 25.00 P 1.30 1.30 1.30 1.40 +0.17 45 1 85 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.72 +0.21 44 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.07 +0.23 44 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 2.49 +0.26 44 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 2.94 +0.29 43 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.43 +0.32 43 0 47 0
29SEP26 31.00 P 0.00 0.00 0.00 3.99 +0.39 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.58 +0.40 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.21 +0.44 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.89 +0.49 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.55 +0.47 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.38 +0.57 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.21 +0.76 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.94 +0.69 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.75 +0.71 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.59 +0.74 44 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.44 +0.71 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.30 +0.54 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.25 +0.84 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.12 +0.64 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.06 +0.80 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 15.96 +0.56 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.89 +0.74 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.75 +0.65 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.68 +0.64 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.64 +0.67 43 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.10 +0.74 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.47 +0.73 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.97 +0.79 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 +0.09 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 +0.12 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 +0.13 45 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 +0.13 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.63 +0.17 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.96 +0.21 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 2.30 +0.21 44 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 2.71 +0.24 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.16 +0.28 44 0 12 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 +0.30 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.15 +0.35 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 4.70 +0.35 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.29 +0.40 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 5.92 +0.43 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.59 +0.46 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.34 +0.54 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.01 +0.54 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.80 +0.59 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.56 +0.57 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.32 +0.58 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.16 +0.64 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 11.98 +0.57 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.82 +0.67 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.67 +0.50 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 14.53 +0.69 44 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.42 +0.53 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 +0.12 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.21 +0.12 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.46 +0.13 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.72 +0.11 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.06 +0.15 44 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.41 +0.17 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.82 +0.23 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.25 +0.25 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.71 +0.28 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.21 +0.31 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.73 +0.32 43 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.29 +0.35 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 5.89 +0.38 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.48 +0.38 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.18 +0.45 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.90 +0.51 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.60 +0.44 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.33 +0.43 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.08 +0.41 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.85 +0.41 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.64 +0.44 44 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.44 +0.54 44 0 1 0
TOTAL PUT 107 17,777 +30
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$ 616.00
27MAR26 530.00 C 0.00 0.00 0.00 86.04 -21.54 85 0 0 0
27MAR26 540.00 C 0.00 0.00 0.00 76.04 -21.54 73 0 0 0
27MAR26 550.00 C 0.00 0.00 0.00 66.04 -21.54 61 0 0 0
27MAR26 560.00 C 0.00 0.00 0.00 56.05 -21.55 62 0 0 0
27MAR26 570.00 C 0.00 0.00 0.00 46.11 -21.55 64 0 0 0
27MAR26 580.00 C 0.00 0.00 0.00 36.32 -21.50 63 0 0 0
27MAR26 590.00 C 0.00 0.00 0.00 26.97 -21.22 63 0 0 0
27MAR26 600.00 C 0.00 0.00 0.00 18.52 -20.42 63 0 1 0
27MAR26 610.00 C 0.00 0.00 0.00 11.53 -18.81 63 0 110 0
27MAR26 620.00 C 12.50 15.50 6.00 6.39 -15.57 63 17 42 +3
27MAR26 630.00 C 8.00 11.32 4.10 3.11 -12.50 63 245 263 +203
27MAR26 640.00 C 8.70 8.70 2.00 1.32 -9.20 63 12 74 -4
27MAR26 650.00 C 2.50 2.50 1.70 0.48 -6.22 63 29 143 -3
27MAR26 660.00 C 3.48 3.48 3.48 0.15 -3.86 63 16 177 +1
27MAR26 670.00 C 1.00 1.00 0.90 0.04 -2.22 63 4 142 +3
27MAR26 680.00 C 0.64 1.48 0.64 0.01 -1.25 64 31 42 +11
27MAR26 690.00 C 0.00 0.00 0.00 0.01 -0.60 72 0 171 0
27MAR26 700.00 C 0.00 0.00 0.00 0.01 -0.27 80 0 77 0
27MAR26 710.00 C 0.00 0.00 0.00 0.01 -0.12 89 0 88 0
27MAR26 720.00 C 0.00 0.00 0.00 0.01 -0.04 96 0 44 0
27MAR26 730.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 50 0
27MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 112 0 4 0
27MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
27MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 127 0 60 0
27MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
27MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 148 0 25 0
30MAR26 182.50 C 0.00 0.00 0.00 433.55 -21.51 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 431.05 -21.52 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 428.55 -21.52 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 426.05 -21.52 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 423.55 -21.52 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 421.06 -21.51 307 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 418.56 -21.51 301 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 416.06 -21.51 294 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 411.06 -21.51 279 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 406.06 -21.51 255 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 401.06 -21.52 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 396.06 -21.52 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 391.06 -21.52 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 386.07 -21.51 265 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 381.07 -21.51 254 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 376.07 -21.51 241 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 371.07 -21.52 222 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 366.07 -21.52 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 361.07 -21.52 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 356.07 -21.52 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 351.07 -21.52 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 346.08 -21.52 219 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 341.08 -21.52 207 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 336.08 -21.52 192 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 331.08 -21.52 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 326.08 -21.52 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 321.08 -21.52 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 316.08 -21.53 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 306.09 -21.52 178 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 296.09 -21.52 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 286.09 -21.53 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 276.10 -21.52 160 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 266.10 -21.52 141 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 256.10 -21.53 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 246.10 -21.53 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 236.11 -21.52 128 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 226.11 -21.53 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 216.11 -21.53 0 0 2 0
30MAR26 410.00 C 0.00 0.00 0.00 206.12 -21.52 112 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 196.12 -21.53 98 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 186.12 -21.53 0 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 176.12 -21.54 0 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 166.13 -21.53 85 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 156.13 -21.53 0 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 146.13 -21.54 0 0 4 0
30MAR26 480.00 C 0.00 0.00 0.00 136.14 -21.53 71 0 13 0
30MAR26 490.00 C 0.00 0.00 0.00 126.14 -21.53 61 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 116.15 -21.53 63 0 10 -1
30MAR26 510.00 C 0.00 0.00 0.00 106.17 -21.52 63 0 427 0
30MAR26 520.00 C 0.00 0.00 0.00 96.21 -21.49 63 0 79 0
30MAR26 530.00 C 0.00 0.00 0.00 86.30 -21.44 63 0 10 0
30MAR26 540.00 C 0.00 0.00 0.00 76.49 -21.31 63 0 45 0
30MAR26 550.00 C 0.00 0.00 0.00 66.85 -21.09 63 0 59 0
30MAR26 560.00 C 0.00 0.00 0.00 57.48 -20.71 63 0 17 0
30MAR26 570.00 C 69.57 69.57 68.06 48.50 -20.14 63 30 91 0
30MAR26 580.00 C 0.00 0.00 0.00 40.08 -19.29 63 0 92 0
30MAR26 590.00 C 0.00 0.00 0.00 32.37 -18.15 63 0 383 -1
30MAR26 600.00 C 0.00 0.00 0.00 25.48 -16.72 63 0 764 0
30MAR26 610.00 C 20.00 20.00 20.00 19.53 -13.99 63 1 342 0
30MAR26 620.00 C 0.00 0.00 0.00 14.55 -12.31 63 0 693 0
30MAR26 630.00 C 11.00 11.00 7.00 10.52 -10.52 63 17 822 +4
30MAR26 640.00 C 8.62 9.99 7.20 7.38 -8.70 63 8 343 +5
30MAR26 650.00 C 8.00 8.00 3.08 5.02 -6.97 63 9 415 -2
30MAR26 660.00 C 5.21 5.21 2.30 3.31 -5.41 63 5 200 -4
30MAR26 670.00 C 0.00 0.00 0.00 2.12 -4.06 63 0 265 0
30MAR26 680.00 C 0.00 0.00 0.00 1.31 -2.95 63 1 450 -1
30MAR26 690.00 C 1.36 2.71 1.36 0.79 -2.07 63 16 247 +15
30MAR26 700.00 C 0.64 2.00 0.50 0.46 -1.41 63 21 397 +5
30MAR26 710.00 C 0.00 0.00 0.00 0.26 -1.01 63 0 311 0
30MAR26 720.00 C 0.00 0.00 0.00 0.14 -0.63 63 0 153 0
30MAR26 730.00 C 0.00 0.00 0.00 0.08 -0.38 63 0 568 0
30MAR26 740.00 C 0.00 0.00 0.00 0.04 -0.23 63 0 202 0
30MAR26 750.00 C 0.00 0.00 0.00 0.02 -0.14 63 0 186 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.08 63 0 59 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 128 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 120 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
30MAR26 810.00 C 0.01 0.01 0.01 0.01 0.00 80 35 310 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 84 0 59 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 90 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 93 0 270 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 103 0 104 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 106 0 360 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,394 0
02APR26 550.00 C 0.00 0.00 0.00 68.78 -20.32 64 0 0 0
02APR26 560.00 C 0.00 0.00 0.00 60.09 -19.75 64 0 0 0
02APR26 570.00 C 0.00 0.00 0.00 51.87 -19.01 64 0 0 0
02APR26 580.00 C 0.00 0.00 0.00 44.20 -18.11 64 0 0 0
02APR26 590.00 C 0.00 0.00 0.00 37.16 -17.04 64 0 0 0
02APR26 600.00 C 0.00 0.00 0.00 30.80 -15.82 64 0 3 0
02APR26 610.00 C 19.15 19.15 16.50 25.16 -14.47 64 100 100 +72
02APR26 620.00 C 22.00 27.70 13.50 19.64 -12.64 62 37 12 +4
02APR26 630.00 C 16.10 16.10 16.10 16.05 -10.71 64 15 115 +15
02APR26 640.00 C 10.24 10.24 7.50 12.52 -9.39 64 45 66 +35
02APR26 650.00 C 16.55 16.55 13.49 9.62 -8.08 64 30 66 +30
02APR26 660.00 C 7.52 8.32 7.52 7.28 -6.83 64 30 31 +15
02APR26 670.00 C 5.85 8.00 2.78 5.42 -5.68 64 70 152 +17
02APR26 680.00 C 4.53 4.53 4.53 3.98 -4.64 64 15 16 +12
02APR26 690.00 C 3.51 3.65 3.51 2.87 -3.73 64 45 48 +34
02APR26 700.00 C 2.78 2.78 2.78 2.04 -2.95 64 15 27 +15
02APR26 710.00 C 1.88 1.88 1.00 1.43 -2.30 64 24 26 +15
02APR26 720.00 C 1.50 1.50 1.50 0.99 -1.84 64 10 16 -10
02APR26 730.00 C 0.00 0.00 0.00 0.68 -1.38 64 0 92 0
02APR26 740.00 C 0.00 0.00 0.00 0.45 -1.03 64 0 21 0
02APR26 750.00 C 0.55 0.55 0.55 0.30 -0.75 64 5 5 +5
02APR26 760.00 C 0.00 0.00 0.00 0.20 -0.54 64 0 0 0
02APR26 770.00 C 0.00 0.00 0.00 0.13 -0.38 64 0 0 0
02APR26 780.00 C 0.00 0.00 0.00 0.08 -0.27 64 0 0 0
02APR26 790.00 C 0.00 0.00 0.00 0.05 -0.19 64 0 15 0
29APR26 360.00 C 0.00 0.00 0.00 256.38 -21.52 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 246.39 -21.52 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 236.41 -21.52 62 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 226.43 -21.51 62 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 216.46 -21.50 62 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 206.51 -21.47 62 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 196.59 -21.44 62 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 186.70 -21.39 62 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 176.89 -21.29 62 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 167.15 -21.17 62 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 157.53 -21.01 62 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 148.07 -20.75 62 0 15 0
29APR26 480.00 C 0.00 0.00 0.00 138.75 -20.51 62 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 129.69 -20.14 62 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 120.82 -19.74 62 0 216 0
29APR26 510.00 C 0.00 0.00 0.00 112.28 -19.28 62 0 15 0
29APR26 520.00 C 0.00 0.00 0.00 104.00 -18.70 62 0 6 0
29APR26 530.00 C 0.00 0.00 0.00 96.10 -18.16 62 0 25 0
29APR26 540.00 C 0.00 0.00 0.00 88.52 -17.41 62 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 81.36 -16.79 62 0 296 0
29APR26 560.00 C 0.00 0.00 0.00 74.54 -15.94 62 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 68.14 -15.28 62 0 115 0
29APR26 580.00 C 0.00 0.00 0.00 62.12 -14.39 62 0 839 0
29APR26 590.00 C 0.00 0.00 0.00 56.44 -13.71 62 0 696 0
29APR26 600.00 C 0.00 0.00 0.00 49.73 -14.33 60 0 2,338 0
29APR26 610.00 C 0.00 0.00 0.00 46.24 -10.38 62 0 281 0
29APR26 620.00 C 0.00 0.00 0.00 41.89 -9.65 62 0 325 0
29APR26 630.00 C 20.00 20.88 20.00 37.56 -9.02 62 7 294 +3
29APR26 640.00 C 20.00 20.00 20.00 33.87 -8.45 62 8 234 +1
29APR26 650.00 C 21.79 27.73 15.00 29.42 -8.70 61 103 968 +27
29APR26 660.00 C 19.51 23.20 16.63 27.06 -7.32 62 128 226 +106
29APR26 670.00 C 17.37 19.99 12.23 24.24 -6.69 62 108 360 +59
29APR26 680.00 C 15.60 20.00 15.60 21.43 -6.16 62 34 455 +15
29APR26 690.00 C 14.29 14.60 10.40 19.15 -5.69 62 24 318 +17
29APR26 700.00 C 13.71 14.50 12.25 16.97 -5.14 62 55 2,010 +29
29APR26 710.00 C 12.39 12.51 12.39 14.90 -4.79 62 20 146 0
29APR26 720.00 C 11.29 11.45 11.00 13.27 -4.31 62 21 140 +21
29APR26 730.00 C 0.00 0.00 0.00 11.64 -3.83 62 0 226 0
29APR26 740.00 C 8.00 8.00 5.85 10.21 -3.58 62 16 160 -2
29APR26 750.00 C 8.50 8.63 8.50 9.03 -3.55 62 44 131 +11
29APR26 760.00 C 8.02 8.02 4.50 7.85 -3.10 62 23 499 0
29APR26 770.00 C 7.14 7.40 6.40 6.87 -2.90 62 29 190 +29
29APR26 780.00 C 6.53 6.53 6.05 6.04 -2.54 62 37 371 +22
29APR26 790.00 C 5.56 6.29 5.00 5.05 -2.16 61 122 652 +62
28MAY26 360.00 C 0.00 0.00 0.00 256.49 -21.42 67 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 246.62 -21.30 68 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 236.80 -21.13 67 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 227.06 -20.89 67 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 217.46 -20.52 67 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 207.95 -20.06 67 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 198.69 -19.39 67 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 189.54 -18.66 67 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 180.66 -17.69 67 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 172.02 -16.62 67 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 163.47 -15.52 67 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 155.45 -14.11 67 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 147.44 -12.83 67 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 139.84 -11.39 67 0 7 -1
28MAY26 500.00 C 0.00 0.00 0.00 132.55 -9.87 67 0 30 0
28MAY26 510.00 C 0.00 0.00 0.00 125.31 -8.56 67 0 16 0
28MAY26 520.00 C 0.00 0.00 0.00 118.57 -7.09 67 0 4 0
28MAY26 530.00 C 0.00 0.00 0.00 112.06 -5.57 67 0 39 0
28MAY26 540.00 C 0.00 0.00 0.00 105.61 -4.51 67 0 83 0
28MAY26 550.00 C 0.00 0.00 0.00 99.67 -3.05 67 0 262 0
28MAY26 560.00 C 0.00 0.00 0.00 93.97 -1.87 67 0 25 0
28MAY26 570.00 C 0.00 0.00 0.00 88.30 -0.89 67 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 83.04 +0.28 67 0 337 0
28MAY26 590.00 C 0.00 0.00 0.00 78.15 +1.24 67 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 73.28 +4.35 67 0 1,567 0
28MAY26 610.00 C 0.00 0.00 0.00 68.54 +4.71 67 0 369 0
28MAY26 620.00 C 0.00 0.00 0.00 64.45 +5.51 67 0 281 0
28MAY26 630.00 C 0.00 0.00 0.00 60.36 +6.27 67 0 355 0
28MAY26 640.00 C 34.74 34.74 34.74 56.27 +6.29 67 15 136 +15
28MAY26 650.00 C 31.27 31.27 31.27 52.67 +6.80 67 15 157 +15
28MAY26 660.00 C 0.00 0.00 0.00 49.34 +7.41 67 0 260 0
28MAY26 670.00 C 17.85 17.85 17.85 46.00 +7.44 67 15 115 0
28MAY26 680.00 C 16.50 16.50 15.78 42.66 +7.47 67 16 109 +16
28MAY26 690.00 C 19.60 21.61 14.89 39.96 +7.94 67 51 101 +45
28MAY26 700.00 C 17.74 17.74 13.00 37.31 +7.98 67 26 122 +4
28MAY26 710.00 C 0.00 0.00 0.00 34.66 +8.01 67 0 73 0
28MAY26 720.00 C 0.00 0.00 0.00 32.02 +7.18 67 0 62 0
28MAY26 730.00 C 0.00 0.00 0.00 29.96 +7.26 67 0 70 0
28MAY26 740.00 C 0.00 0.00 0.00 27.92 +7.36 67 0 99 0
28MAY26 750.00 C 0.00 0.00 0.00 25.88 +7.46 67 0 1,079 0
28MAY26 760.00 C 10.00 10.00 10.00 23.85 +7.03 67 10 141 0
28MAY26 770.00 C 0.00 0.00 0.00 22.21 +7.00 67 0 0 0
28MAY26 780.00 C 12.77 13.13 12.77 20.69 +7.09 67 30 30 +30
28MAY26 790.00 C 11.89 12.22 11.89 19.17 +6.88 67 60 60 +60
29JUN26 250.00 C 0.00 0.00 0.00 366.25 -21.52 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 361.26 -21.52 78 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 356.26 -21.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 351.27 -21.52 74 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 346.28 -21.51 75 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 341.28 -21.52 71 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 336.29 -21.51 72 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 331.30 -21.51 72 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 326.33 -21.48 73 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 321.35 -21.47 73 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 316.38 -21.45 73 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 306.47 -21.37 73 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 296.62 -21.23 73 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 286.88 -20.98 73 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 277.22 -20.65 73 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 267.77 -20.11 73 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 258.36 -19.55 73 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 249.30 -18.62 73 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 240.33 -17.60 73 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 231.51 -16.45 73 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 223.12 -14.90 73 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 214.73 -13.38 73 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 206.58 -11.72 73 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 198.86 -9.71 73 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 191.16 -7.84 73 0 75 0
29JUN26 450.00 C 0.00 0.00 0.00 183.51 -6.06 73 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 176.47 -3.93 73 0 198 0
29JUN26 470.00 C 0.00 0.00 0.00 169.48 -1.88 73 0 5 0
29JUN26 480.00 C 0.00 0.00 0.00 162.50 -0.22 73 0 222 0
29JUN26 490.00 C 0.00 0.00 0.00 155.84 +1.73 73 0 517 0
29JUN26 500.00 C 0.00 0.00 0.00 149.58 +3.52 73 0 1,982 -209
29JUN26 510.00 C 0.00 0.00 0.00 143.33 +5.26 73 0 122 0
29JUN26 520.00 C 0.00 0.00 0.00 137.08 +6.66 73 0 55 0
29JUN26 530.00 C 0.00 0.00 0.00 131.34 +8.21 73 0 206 0
29JUN26 540.00 C 0.00 0.00 0.00 125.86 +9.97 73 0 726 0
29JUN26 550.00 C 0.00 0.00 0.00 120.38 +11.20 73 0 582 0
29JUN26 560.00 C 0.00 0.00 0.00 114.90 +12.25 73 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 109.88 +13.75 73 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 105.19 +14.83 73 0 130 0
29JUN26 590.00 C 0.00 0.00 0.00 100.50 +15.90 73 0 148 0
29JUN26 600.00 C 53.78 53.78 53.78 95.82 +19.28 73 13 396 +13
29JUN26 610.00 C 49.55 49.55 49.55 91.27 +19.55 73 15 1,111 +2
29JUN26 620.00 C 45.74 45.74 45.74 87.36 +20.47 73 15 192 +15
29JUN26 630.00 C 30.40 37.00 30.00 83.45 +21.36 73 46 219 +15
29JUN26 640.00 C 27.85 27.85 27.85 79.54 +21.51 73 1 278 0
29JUN26 650.00 C 36.51 36.51 25.56 75.63 +21.67 73 16 391 +15
29JUN26 660.00 C 23.49 23.49 23.49 72.06 +22.16 73 1 495 0
29JUN26 670.00 C 29.42 31.69 21.60 68.89 +22.45 73 31 233 +15
29JUN26 680.00 C 19.90 19.90 19.90 65.71 +22.60 73 1 97 -1
29JUN26 690.00 C 24.44 24.44 24.44 62.54 +22.76 73 30 185 +30
29JUN26 700.00 C 0.00 0.00 0.00 59.37 +22.62 73 0 354 0
29JUN26 710.00 C 23.04 23.04 21.89 56.43 +22.33 73 17 49 +13
29JUN26 720.00 C 0.00 0.00 0.00 53.93 +21.51 73 0 56 0
29JUN26 730.00 C 0.00 0.00 0.00 51.44 +21.75 73 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 48.94 +21.43 73 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 46.44 +21.04 73 0 38 0
29JUN26 760.00 C 0.00 0.00 0.00 43.94 +20.66 73 0 4 0
29JUN26 770.00 C 0.00 0.00 0.00 41.93 +20.67 73 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 40.03 +20.36 73 0 17 0
29JUN26 790.00 C 0.00 0.00 0.00 38.12 +20.03 73 0 15 0
29JUN26 800.00 C 0.00 0.00 0.00 36.21 +19.70 73 0 40 0
29JUN26 810.00 C 0.00 0.00 0.00 34.30 +19.27 73 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 32.39 +18.51 73 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 30.92 +18.19 73 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 29.51 +17.92 73 0 28 0
29JUN26 850.00 C 0.00 0.00 0.00 28.10 +17.62 73 0 30 0
29JUN26 860.00 C 0.00 0.00 0.00 26.68 +17.01 73 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 25.27 +16.40 73 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 23.86 +15.80 73 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 22.64 +15.38 73 0 0 0
29JUN26 900.00 C 6.73 6.73 6.41 21.63 +14.98 73 16 428 -3
29SEP26 320.00 C 0.00 0.00 0.00 303.82 -14.03 73 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 295.69 -12.17 73 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 287.71 -10.18 73 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 279.76 -8.19 73 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 271.86 -6.25 73 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 264.50 -3.84 73 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 257.13 -1.63 73 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 249.77 +0.39 73 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 242.48 +2.33 73 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 235.79 +4.62 73 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 229.10 +6.70 73 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 222.41 +8.75 73 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 215.73 +10.35 73 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 209.53 +12.42 73 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 203.57 +14.61 73 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 197.62 +16.39 73 0 488 -300
29SEP26 480.00 C 0.00 0.00 0.00 191.67 +18.17 73 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 185.72 +19.82 73 0 17 0
29SEP26 500.00 C 0.00 0.00 0.00 180.34 +21.55 73 0 2,223 0
29SEP26 510.00 C 0.00 0.00 0.00 175.17 +23.48 73 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 169.99 +25.40 73 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 164.82 +26.65 73 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 159.64 +27.87 73 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 154.68 +29.31 73 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 150.29 +30.90 73 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 145.90 +32.15 73 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 141.51 +33.41 73 0 50 0
29SEP26 590.00 C 73.14 73.14 73.14 137.12 +34.67 73 15 35 +15
29SEP26 600.00 C 68.96 68.96 68.96 132.73 +38.13 73 15 156 0
29SEP26 610.00 C 0.00 0.00 0.00 128.48 +38.60 73 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 124.86 +39.70 73 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 121.23 +40.76 73 0 717 0
29SEP26 640.00 C 0.00 0.00 0.00 117.60 +41.09 73 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 113.98 +41.43 73 0 74 0
29SEP26 660.00 C 0.00 0.00 0.00 110.35 +41.76 73 0 108 0
29SEP26 670.00 C 44.66 46.15 44.66 106.73 +42.10 73 30 37 +30
29SEP26 680.00 C 42.24 42.24 42.24 103.41 +42.09 73 15 46 +10
29SEP26 690.00 C 40.51 41.56 40.00 100.50 +42.42 73 45 47 +35
29SEP26 700.00 C 0.00 0.00 0.00 97.59 +42.75 73 0 81 0
29SEP26 710.00 C 0.00 0.00 0.00 94.67 +43.06 73 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 91.76 +41.56 73 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 88.85 +41.30 73 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 85.94 +41.04 73 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 83.02 +40.77 73 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 80.71 +41.11 73 0 2 0
29SEP26 770.00 C 0.00 0.00 0.00 78.44 +41.01 73 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 76.17 +40.78 73 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 73.89 +40.54 73 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 273.89 +10.75 73 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 267.44 +12.92 73 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 260.98 +15.08 73 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 254.53 +17.02 73 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 248.56 +19.22 73 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 242.85 +21.69 73 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 237.14 +23.93 73 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 231.43 +25.86 73 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 225.72 +27.78 73 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 220.01 +29.65 73 0 720 0
30DEC26 480.00 C 0.00 0.00 0.00 215.06 +31.72 73 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 210.13 +33.80 73 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 205.20 +35.89 73 0 87 0
30DEC26 510.00 C 0.00 0.00 0.00 200.26 +42.48 73 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 195.33 +43.67 73 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 190.39 +44.86 73 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 185.87 +46.46 73 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 181.71 +47.95 73 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 177.56 +49.19 73 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 173.40 +46.62 73 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 169.24 +51.66 73 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 165.09 +49.04 73 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 160.93 +53.00 73 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 156.91 +53.62 73 0 142 0
30DEC26 620.00 C 74.60 74.60 74.60 153.50 +54.85 73 15 45 +15
30DEC26 630.00 C 0.00 0.00 0.00 150.09 +56.05 73 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 146.69 +56.54 73 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 143.28 +57.02 73 0 5 0
30DEC26 660.00 C 0.00 0.00 0.00 139.87 +57.49 73 0 5 0
30DEC26 670.00 C 48.28 48.28 47.59 136.46 +57.97 73 16 16 +4
30DEC26 680.00 C 45.30 45.30 45.30 133.05 +58.29 73 1 1 0
30DEC26 690.00 C 0.00 0.00 0.00 129.64 +58.05 73 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 126.81 +58.39 73 0 11 0
30DEC26 710.00 C 0.00 0.00 0.00 124.10 +58.85 73 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 121.38 +57.38 73 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 118.66 +57.90 73 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 115.94 +57.77 73 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 113.23 +57.65 73 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 110.51 +57.52 73 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 107.79 +57.39 73 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 105.08 +57.27 73 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 102.57 +57.07 73 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 282.39 +22.88 73 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 276.88 +25.48 73 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 271.38 +28.09 73 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 265.87 +30.68 73 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 260.36 +32.75 73 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 254.86 +34.82 73 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 249.35 +36.88 73 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 244.44 +39.27 73 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 239.70 +41.47 73 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 234.97 +43.69 73 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 230.24 +45.90 73 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 225.51 +47.70 73 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 220.78 +49.22 73 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 216.04 +50.72 73 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 211.74 +57.44 73 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 207.77 +54.62 73 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 203.81 +56.16 73 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 199.84 +57.68 73 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 195.88 +59.22 73 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 191.92 +60.76 73 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 187.95 +61.57 73 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 183.99 +65.98 73 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 180.16 +66.73 73 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 176.93 +68.08 73 0 10 0
30MAR27 630.00 C 0.00 0.00 0.00 173.70 +69.41 73 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 170.47 +70.02 73 0 22 0
30MAR27 650.00 C 0.00 0.00 0.00 167.24 +70.62 73 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 164.01 +71.23 73 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 160.78 +71.84 73 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 157.55 +72.44 73 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 154.32 +72.53 73 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 151.09 +72.42 73 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 148.18 +72.64 73 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 145.63 +70.98 73 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 143.07 +71.64 73 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 140.51 +72.30 73 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 137.95 +72.31 73 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 135.39 +72.30 73 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 132.83 +72.29 73 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 130.27 +72.28 73 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 127.72 +73.95 73 0 0 0
TOTAL CALL 2,309 51,155 +791
27MAR26 530.00 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
27MAR26 540.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
27MAR26 550.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
27MAR26 560.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 55 0
27MAR26 570.00 P 0.00 0.00 0.00 0.07 -0.01 64 0 32 0
27MAR26 580.00 P 1.07 1.10 1.07 0.27 +0.04 63 2 76 0
27MAR26 590.00 P 3.00 3.45 2.50 0.96 +0.36 64 73 87 +21
27MAR26 600.00 P 4.00 6.20 1.63 2.46 +1.05 63 95 157 +29
27MAR26 610.00 P 7.50 9.31 6.85 5.51 +2.66 63 36 120 -5
27MAR26 620.00 P 10.00 14.10 10.00 10.34 +5.15 63 33 291 +5
27MAR26 630.00 P 6.89 21.48 6.89 17.08 +8.30 63 14 203 -12
27MAR26 640.00 P 12.64 12.64 12.64 25.28 +11.59 63 1 409 0
27MAR26 650.00 P 30.00 37.00 19.00 34.44 +14.56 63 7 915 -5
27MAR26 660.00 P 39.00 45.00 30.00 44.12 +17.55 63 71 110 -33
27MAR26 670.00 P 0.00 0.00 0.00 54.02 +18.23 63 0 201 0
27MAR26 680.00 P 63.10 63.10 63.10 64.00 +20.35 0 1 71 -1
27MAR26 690.00 P 0.00 0.00 0.00 74.00 +20.96 0 0 31 0
27MAR26 700.00 P 0.00 0.00 0.00 84.00 +21.28 0 0 72 0
27MAR26 710.00 P 0.00 0.00 0.00 94.00 +21.43 0 0 0 0
27MAR26 720.00 P 86.50 86.50 86.50 104.00 +21.49 0 10 10 +10
27MAR26 730.00 P 0.00 0.00 0.00 114.00 +21.50 0 0 0 0
27MAR26 740.00 P 102.41 102.41 102.41 124.00 +21.50 0 1 1 +1
27MAR26 750.00 P 114.40 114.41 114.40 134.00 +21.50 0 11 11 +11
27MAR26 760.00 P 0.00 0.00 0.00 144.00 +21.50 0 0 0 0
27MAR26 770.00 P 0.00 0.00 0.00 154.00 +21.50 0 0 0 0
27MAR26 780.00 P 0.00 0.00 0.00 164.00 +21.50 0 0 0 0
27MAR26 790.00 P 0.00 0.00 0.00 174.00 +21.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 344 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 340 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 333 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 322 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 319 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 312 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 305 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 299 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 292 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 286 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 280 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 268 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 262 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 257 0 492 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 251 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 246 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 241 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 236 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 231 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 226 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 221 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 216 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 211 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 207 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 198 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 189 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 180 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 157 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 149 0 455 0
30MAR26 380.00 P 0.01 0.01 0.01 0.01 0.00 142 8 284 -8
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,531 0
30MAR26 400.00 P 0.01 0.01 0.01 0.01 0.00 128 10 2,780 -10
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 121 0 428 0
30MAR26 420.00 P 0.01 0.01 0.01 0.01 0.00 114 10 598 -10
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,197 0
30MAR26 440.00 P 0.10 0.10 0.10 0.01 0.00 101 2 484 -2
30MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,855 0
30MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,121 0
30MAR26 470.00 P 0.01 0.01 0.01 0.01 0.00 82 8 6,717 -8
30MAR26 480.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,910 0
30MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,118 0
30MAR26 500.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,092 0
30MAR26 510.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 428 0
30MAR26 520.00 P 0.38 0.38 0.38 0.06 +0.04 63 10 471 +10
30MAR26 530.00 P 0.00 0.00 0.00 0.15 +0.10 63 0 220 0
30MAR26 540.00 P 0.34 0.34 0.34 0.33 +0.22 63 1 163 -1
30MAR26 550.00 P 0.81 1.40 0.81 0.71 +0.47 63 59 654 -2
30MAR26 560.00 P 1.66 1.66 1.61 1.31 +0.80 63 21 185 +16
30MAR26 570.00 P 1.00 2.50 1.00 2.34 +1.39 63 113 497 -3
30MAR26 580.00 P 4.80 4.80 3.74 3.94 +2.23 63 3 391 -2
30MAR26 590.00 P 5.11 7.00 5.11 6.21 +3.30 63 32 792 +32
30MAR26 600.00 P 6.83 10.00 6.20 9.29 +4.65 63 28 354 +3
30MAR26 610.00 P 10.97 13.00 10.97 13.00 +5.95 62 9 483 0
30MAR26 620.00 P 15.00 20.00 10.50 18.98 +8.74 65 44 491 -5
30MAR26 630.00 P 19.40 24.80 19.40 24.80 +10.41 65 27 467 +13
30MAR26 640.00 P 19.00 22.50 19.00 31.22 +11.76 63 3 212 -2
30MAR26 650.00 P 24.69 24.69 24.69 38.84 +14.15 63 2 631 -2
30MAR26 660.00 P 0.00 0.00 0.00 47.16 +15.85 63 0 264 0
30MAR26 670.00 P 0.00 0.00 0.00 55.98 +17.29 63 0 227 0
30MAR26 680.00 P 68.00 68.00 68.00 65.18 +18.47 63 5 292 0
30MAR26 690.00 P 0.00 0.00 0.00 74.66 +19.39 63 0 11 0
30MAR26 700.00 P 0.00 0.00 0.00 84.35 +20.10 63 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 94.16 +20.60 63 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 104.06 +20.95 63 0 4 0
30MAR26 730.00 P 0.00 0.00 0.00 114.01 +21.19 62 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 124.00 +21.35 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 134.00 +21.44 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 144.00 +21.49 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 154.00 +21.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 164.00 +21.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 174.00 +21.50 0 0 9 0
30MAR26 800.00 P 184.48 191.56 184.48 189.52 +27.02 186 41 29 -28
30MAR26 810.00 P 0.00 0.00 0.00 194.00 +21.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 204.00 +21.50 0 0 20 0
30MAR26 830.00 P 0.00 0.00 0.00 214.00 +21.50 0 0 1 0
30MAR26 840.00 P 0.00 0.00 0.00 224.00 +21.50 0 0 95 0
30MAR26 850.00 P 0.00 0.00 0.00 234.00 +21.50 0 0 113 0
30MAR26 860.00 P 0.00 0.00 0.00 244.00 +21.50 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 254.00 +21.50 0 0 90 0
30MAR26 880.00 P 0.00 0.00 0.00 264.00 +21.50 0 0 45 0
30MAR26 890.00 P 0.00 0.00 0.00 274.00 +21.50 0 0 45 0
30MAR26 900.00 P 284.36 291.47 284.36 290.97 +28.47 257 48 125 -23
02APR26 550.00 P 1.45 4.99 1.45 2.52 +1.25 64 21 36 +21
02APR26 560.00 P 3.96 7.86 2.05 3.83 +1.78 64 210 194 +194
02APR26 570.00 P 4.94 10.21 3.12 5.61 +2.49 64 67 120 +35
02APR26 580.00 P 7.23 10.95 6.47 7.95 +3.35 64 51 51 +46
02APR26 590.00 P 10.47 17.00 4.50 10.92 +4.36 64 119 133 +112
02APR26 600.00 P 12.73 21.02 12.73 14.57 +5.50 64 50 82 +39
02APR26 610.00 P 11.57 26.00 11.57 19.49 +7.30 66 195 177 +133
02APR26 620.00 P 19.08 38.00 9.17 24.73 +8.77 66 799 403 +383
02APR26 630.00 P 28.80 39.41 16.51 29.78 +9.38 64 247 213 +169
02APR26 640.00 P 32.35 44.29 26.89 36.23 +10.72 64 106 68 +15
02APR26 650.00 P 32.52 32.52 32.52 43.29 +12.01 64 15 15 +15
02APR26 660.00 P 37.50 37.50 37.50 50.99 +14.29 64 1 0 -1
02APR26 670.00 P 73.00 73.00 73.00 59.16 +14.21 64 1 102 +1
02APR26 680.00 P 0.00 0.00 0.00 67.73 +16.64 64 0 65 0
02APR26 690.00 P 0.00 0.00 0.00 76.62 +17.63 64 0 15 0
02APR26 700.00 P 0.00 0.00 0.00 85.78 +18.49 64 0 15 0
02APR26 710.00 P 0.00 0.00 0.00 95.18 +19.15 64 0 0 0
02APR26 720.00 P 0.00 0.00 0.00 104.77 +19.73 64 0 0 0
02APR26 730.00 P 0.00 0.00 0.00 114.47 +20.20 64 0 0 0
02APR26 740.00 P 0.00 0.00 0.00 124.27 +20.59 64 0 0 0
02APR26 750.00 P 0.00 0.00 0.00 134.13 +20.84 64 0 0 0
02APR26 760.00 P 0.00 0.00 0.00 144.06 +21.06 64 0 0 0
02APR26 770.00 P 0.00 0.00 0.00 154.02 +21.23 64 0 0 0
02APR26 780.00 P 0.00 0.00 0.00 164.00 +21.34 0 0 0 0
02APR26 790.00 P 0.00 0.00 0.00 174.00 +21.43 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.07 +0.04 62 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.11 +0.05 62 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.19 +0.10 62 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.29 +0.14 62 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.42 +0.20 62 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.63 +0.28 62 0 151 0
29APR26 420.00 P 0.00 0.00 0.00 0.91 +0.40 62 0 3,580 0
29APR26 430.00 P 0.00 0.00 0.00 1.25 +0.53 62 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 1.74 +0.70 62 0 314 0
29APR26 450.00 P 3.28 4.49 3.28 2.31 +0.91 62 4 2,067 +1
29APR26 460.00 P 0.00 0.00 0.00 3.09 +1.17 62 0 2,578 0
29APR26 470.00 P 0.00 0.00 0.00 4.01 +1.46 62 0 1,644 0
29APR26 480.00 P 6.10 7.00 6.10 5.12 +1.70 62 39 369 +30
29APR26 490.00 P 0.00 0.00 0.00 6.50 +2.07 62 0 314 0
29APR26 500.00 P 8.20 12.50 8.20 8.28 +2.70 63 37 2,464 -3
29APR26 510.00 P 14.60 14.60 14.60 9.96 +2.90 62 4 183 -4
29APR26 520.00 P 11.56 18.00 11.56 12.03 +3.39 62 25 122 0
29APR26 530.00 P 14.00 15.00 14.00 15.00 +4.33 63 28 149 +23
29APR26 540.00 P 20.00 20.00 20.00 17.26 +4.46 62 1 481 -1
29APR26 550.00 P 20.81 30.00 20.81 21.09 +5.64 63 52 385 +34
29APR26 560.00 P 23.13 26.81 21.95 23.86 +5.65 62 65 1,318 +60
29APR26 570.00 P 28.66 38.60 26.02 27.73 +6.22 62 82 802 -11
29APR26 580.00 P 35.37 46.80 30.12 32.82 +7.83 63 75 237 +35
29APR26 590.00 P 37.66 52.60 37.66 36.37 +7.43 62 90 636 +48
29APR26 600.00 P 44.00 80.00 32.22 42.54 +9.35 64 160 585 +4
29APR26 610.00 P 49.50 49.50 45.09 46.39 +8.64 62 16 695 -16
29APR26 620.00 P 44.44 50.92 44.44 52.11 +9.29 62 81 568 +35
29APR26 630.00 P 61.27 69.65 61.27 57.84 +9.91 62 40 484 +12
29APR26 640.00 P 0.00 0.00 0.00 64.20 +10.39 62 0 463 0
29APR26 650.00 P 0.00 0.00 0.00 70.69 +12.73 62 0 794 0
29APR26 660.00 P 0.00 0.00 0.00 77.45 +13.29 62 0 383 0
29APR26 670.00 P 0.00 0.00 0.00 84.65 +14.01 62 0 405 0
29APR26 680.00 P 0.00 0.00 0.00 91.86 +12.32 62 0 130 0
29APR26 690.00 P 0.00 0.00 0.00 99.58 +12.63 62 0 55 0
29APR26 700.00 P 0.00 0.00 0.00 107.42 +13.06 62 0 15 0
29APR26 710.00 P 0.00 0.00 0.00 115.37 +13.25 62 0 15 0
29APR26 720.00 P 160.43 160.43 160.39 123.74 +13.56 62 15 15 +15
29APR26 730.00 P 145.42 171.50 145.41 132.12 +13.86 62 43 472 +43
29APR26 740.00 P 154.52 180.88 154.52 140.70 +13.92 62 50 300 +20
29APR26 750.00 P 163.72 190.32 163.72 149.52 +14.12 62 41 1,035 +11
29APR26 760.00 P 197.05 197.05 195.89 158.35 +14.30 62 20 97 -10
29APR26 770.00 P 0.00 0.00 0.00 167.39 +14.26 62 0 45 0
29APR26 780.00 P 216.11 216.11 214.96 176.57 +14.35 62 20 20 -10
29APR26 790.00 P 225.71 225.71 224.56 185.75 +14.39 62 20 20 -10
28MAY26 360.00 P 0.00 0.00 0.00 1.54 +1.39 67 0 75 0
28MAY26 370.00 P 0.00 0.00 0.00 2.00 +1.77 67 0 30 0
28MAY26 380.00 P 0.00 0.00 0.00 2.57 +2.22 67 0 47 0
28MAY26 390.00 P 0.00 0.00 0.00 3.22 +2.74 67 0 227 0
28MAY26 400.00 P 0.00 0.00 0.00 4.06 +3.36 67 0 20 0
28MAY26 410.00 P 0.00 0.00 0.00 4.92 +3.96 67 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 6.11 +4.81 67 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 7.31 +5.57 67 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 8.81 +6.54 67 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 10.45 +7.49 67 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 12.18 +8.44 67 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 14.36 +9.62 67 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 16.05 +10.18 67 0 134 0
28MAY26 490.00 P 0.00 0.00 0.00 19.05 +11.82 67 0 143 0
28MAY26 500.00 P 0.00 0.00 0.00 21.87 +12.82 67 0 155 0
28MAY26 510.00 P 0.00 0.00 0.00 24.69 +14.15 67 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 27.99 +15.37 67 0 47 0
28MAY26 530.00 P 0.00 0.00 0.00 31.52 +16.73 67 0 33 0
28MAY26 540.00 P 0.00 0.00 0.00 35.06 +17.57 67 0 38 0
28MAY26 550.00 P 0.00 0.00 0.00 39.12 +18.32 67 0 311 0
28MAY26 560.00 P 0.00 0.00 0.00 43.42 +19.28 67 0 123 0
28MAY26 570.00 P 39.72 39.72 38.41 47.72 +20.08 67 60 513 -22
28MAY26 580.00 P 49.31 49.31 43.14 52.45 +21.07 67 30 157 0
28MAY26 590.00 P 52.00 65.06 48.17 57.54 +21.88 67 111 540 +86
28MAY26 600.00 P 53.57 65.85 53.57 62.64 +22.69 67 30 381 0
28MAY26 610.00 P 65.19 68.17 59.29 67.90 +23.07 67 60 989 +30
28MAY26 620.00 P 68.84 68.84 68.84 73.77 +23.84 67 15 151 0
28MAY26 630.00 P 75.65 93.00 75.65 79.66 +26.18 67 31 125 +20
28MAY26 640.00 P 86.13 86.13 78.25 85.55 +26.34 67 30 196 0
28MAY26 650.00 P 0.00 0.00 0.00 91.94 +26.98 67 0 121 0
28MAY26 660.00 P 100.00 100.00 100.00 98.58 +27.68 67 1 115 -1
28MAY26 670.00 P 0.00 0.00 0.00 105.22 +27.82 67 0 158 0
28MAY26 680.00 P 0.00 0.00 0.00 111.88 +27.96 67 0 30 0
28MAY26 690.00 P 0.00 0.00 0.00 119.16 +28.50 67 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 126.49 +28.61 67 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 133.83 +28.73 67 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 141.19 +28.69 67 0 0 0
28MAY26 730.00 P 158.13 158.43 158.13 149.12 +25.16 67 30 40 +30
28MAY26 740.00 P 167.17 167.48 167.17 157.07 +25.02 67 30 40 +30
28MAY26 750.00 P 176.29 176.58 176.29 165.03 +24.83 67 45 45 +45
28MAY26 760.00 P 0.00 0.00 0.00 173.01 +24.17 67 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 181.38 +23.89 67 0 45 0
28MAY26 780.00 P 204.01 204.01 204.01 189.85 +23.68 67 15 30 +15
28MAY26 790.00 P 213.65 213.65 213.65 198.33 +23.18 67 15 30 +15
29JUN26 250.00 P 0.00 0.00 0.00 0.39 +0.38 73 0 695 0
29JUN26 255.00 P 0.00 0.00 0.00 0.47 +0.46 73 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.55 +0.54 73 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.63 +0.62 73 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.75 +0.74 73 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.88 +0.87 73 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 1.01 +1.00 73 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 1.15 +1.14 73 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 1.32 +1.30 73 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 1.53 +1.50 73 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 1.73 +1.69 73 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 2.15 +2.09 73 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 2.78 +2.68 73 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 3.40 +3.26 73 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 4.21 +3.99 73 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 5.11 +4.79 73 0 261 0
29JUN26 360.00 P 0.00 0.00 0.00 6.04 +5.59 73 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 7.32 +6.68 73 0 120 0
29JUN26 380.00 P 0.00 0.00 0.00 8.61 +7.75 73 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 10.00 +8.82 73 0 462 0
29JUN26 400.00 P 4.50 6.00 4.45 11.40 +9.87 72 61 555 +25
29JUN26 410.00 P 0.00 0.00 0.00 13.51 +11.48 73 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 15.38 +12.81 73 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 17.70 +14.40 73 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 20.01 +15.91 73 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 22.34 +17.25 73 0 1,686 0
29JUN26 460.00 P 12.00 15.00 12.00 25.28 +19.05 73 2 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 28.24 +20.74 73 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 31.21 +22.13 73 0 4,079 0
29JUN26 490.00 P 0.00 0.00 0.00 34.52 +23.87 73 0 632 0
29JUN26 500.00 P 26.80 26.80 26.80 38.21 +25.50 73 5 210 +5
29JUN26 510.00 P 0.00 0.00 0.00 41.90 +27.08 73 0 1,716 0
29JUN26 520.00 P 0.00 0.00 0.00 45.60 +28.42 73 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 49.81 +29.90 73 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 54.27 +31.63 73 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 58.74 +32.83 73 0 571 0
29JUN26 560.00 P 43.48 46.32 43.09 63.21 +32.99 73 75 93 +29
29JUN26 570.00 P 47.50 47.94 47.50 68.16 +34.39 73 45 1,133 +15
29JUN26 580.00 P 54.11 54.11 54.11 73.42 +35.34 73 30 90 +30
29JUN26 590.00 P 59.59 59.59 57.85 78.68 +36.29 73 45 149 +30
29JUN26 600.00 P 64.37 65.12 64.37 83.94 +37.13 73 30 207 +15
29JUN26 610.00 P 70.42 70.42 69.59 89.38 +37.45 73 30 248 -30
29JUN26 620.00 P 0.00 0.00 0.00 95.42 +38.36 73 0 226 0
29JUN26 630.00 P 99.34 99.83 97.50 102.15 +39.89 74 70 346 +20
29JUN26 640.00 P 94.15 94.15 94.15 107.51 +39.31 73 15 1,353 +15
29JUN26 650.00 P 100.87 100.87 100.87 113.57 +39.42 73 15 583 +15
29JUN26 660.00 P 0.00 0.00 0.00 119.97 +39.85 73 0 118 0
29JUN26 670.00 P 0.00 0.00 0.00 126.75 +42.55 73 0 100 0
29JUN26 680.00 P 0.00 0.00 0.00 133.54 +42.80 73 0 36 0
29JUN26 690.00 P 0.00 0.00 0.00 140.34 +43.05 73 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 147.14 +42.97 73 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 154.19 +42.77 73 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 161.66 +42.98 73 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 169.13 +43.16 73 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 176.60 +42.81 73 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 184.08 +42.41 73 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 191.58 +42.01 73 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 199.56 +41.97 73 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 207.62 +41.45 73 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 215.69 +40.54 73 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 223.77 +40.87 73 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 231.85 +40.37 73 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 239.96 +39.61 73 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 248.48 +39.25 73 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 257.05 +38.91 73 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 265.62 +38.50 73 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 274.21 +37.87 73 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 282.80 +37.22 73 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 291.40 +36.56 73 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 300.21 +36.08 73 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 309.18 +35.59 73 0 0 0
29SEP26 320.00 P 4.00 4.33 4.00 11.48 +10.73 73 4 306 +4
29SEP26 330.00 P 0.00 0.00 0.00 13.25 +12.27 73 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 15.17 +13.87 73 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 17.09 +15.42 73 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 19.08 +16.95 73 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 21.59 +18.90 73 0 125 0
29SEP26 380.00 P 6.00 6.00 6.00 24.11 +20.81 73 1 79 +1
29SEP26 390.00 P 0.00 0.00 0.00 26.62 +22.50 73 0 44 0
29SEP26 400.00 P 5.20 6.50 5.20 29.22 +24.27 73 3 359 +1
29SEP26 410.00 P 0.00 0.00 0.00 32.41 +26.22 73 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 35.60 +28.42 73 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 38.80 +30.42 73 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 42.00 +32.01 73 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 45.70 +33.75 73 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 49.63 +36.29 73 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 53.56 +38.07 73 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 57.50 +39.86 73 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 61.45 +41.51 73 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 65.97 +42.58 73 0 152 0
29SEP26 510.00 P 0.00 0.00 0.00 70.69 +44.43 73 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 75.40 +46.25 73 0 115 0
29SEP26 530.00 P 0.00 0.00 0.00 80.12 +47.39 73 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 84.85 +48.53 73 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 89.81 +49.88 73 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 95.31 +51.32 73 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 100.82 +52.45 73 0 4 0
29SEP26 580.00 P 70.19 70.24 70.19 106.33 +53.58 73 30 37 +30
29SEP26 590.00 P 0.00 0.00 0.00 111.84 +54.67 73 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 117.37 +55.06 73 0 59 0
29SEP26 610.00 P 0.00 0.00 0.00 123.07 +55.57 73 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 129.34 +56.63 73 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 135.62 +57.62 73 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 141.90 +57.90 73 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 148.19 +58.17 73 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 154.48 +58.43 73 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 160.79 +58.67 73 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 167.43 +58.58 73 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 174.43 +62.15 73 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 181.43 +62.53 73 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 188.43 +62.88 73 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 195.45 +58.93 73 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 202.47 +58.43 73 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 209.50 +62.33 73 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 216.56 +57.42 73 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 224.18 +57.44 73 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 231.83 +62.11 73 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 239.49 +61.83 73 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 247.16 +61.54 73 0 0 0
30DEC26 380.00 P 11.50 13.30 11.50 38.56 +32.27 73 82 402 +82
30DEC26 390.00 P 0.00 0.00 0.00 41.92 +34.40 73 0 2 0
30DEC26 400.00 P 17.00 18.00 17.00 45.29 +36.54 73 4 1,201 +4
30DEC26 410.00 P 0.00 0.00 0.00 48.67 +38.44 73 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 52.56 +40.65 73 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 56.67 +43.06 73 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 60.79 +45.24 73 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 64.91 +47.12 73 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 69.04 +49.00 73 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 73.20 +50.82 73 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 78.09 +52.82 73 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 82.98 +54.81 73 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 87.88 +56.80 73 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 92.79 +58.41 73 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 97.71 +59.71 73 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 102.64 +61.00 73 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 107.99 +62.70 73 0 26 0
30DEC26 550.00 P 0.00 0.00 0.00 113.68 +64.22 73 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 119.36 +65.48 73 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 125.05 +66.75 73 0 15 0
30DEC26 580.00 P 80.66 80.79 80.66 130.75 +68.00 73 30 106 +16
30DEC26 590.00 P 0.00 0.00 0.00 136.46 +68.84 73 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 142.18 +69.33 73 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 148.07 +69.98 73 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 154.51 +71.16 73 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 160.96 +72.26 73 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 167.41 +72.67 73 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 173.87 +73.08 73 0 357 0
30DEC26 660.00 P 0.00 0.00 0.00 180.33 +73.47 73 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 186.80 +73.84 73 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 193.28 +74.01 73 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 199.79 +77.36 73 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 206.86 +73.92 73 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 214.01 +78.28 73 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 221.16 +78.74 73 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 228.32 +79.12 73 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 235.49 +78.95 73 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 242.66 +78.78 73 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 249.85 +78.60 73 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 257.04 +78.40 73 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 264.25 +78.18 73 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 271.69 +77.90 73 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 54.65 +44.73 73 0 132 0
30MAR27 400.00 P 0.00 0.00 0.00 58.91 +47.35 73 0 132 0
30MAR27 410.00 P 0.00 0.00 0.00 63.17 +49.96 73 0 3 0
30MAR27 420.00 P 0.00 0.00 0.00 67.44 +52.56 73 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 71.71 +54.65 73 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 75.99 +56.73 73 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 80.29 +58.83 73 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 85.19 +61.23 73 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 90.23 +63.45 73 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 95.28 +65.67 73 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 100.34 +67.88 73 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 105.40 +69.66 73 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 110.47 +71.20 73 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 115.56 +72.74 73 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 121.09 +74.71 73 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 126.92 +76.62 73 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 132.75 +78.15 73 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 138.58 +77.91 73 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 144.42 +79.29 73 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 150.27 +80.64 73 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 156.13 +81.30 73 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 162.00 +81.92 73 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 168.05 +82.71 73 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 174.63 +84.00 73 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 181.21 +85.19 73 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 187.79 +85.72 73 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 194.38 +86.24 73 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 200.97 +86.75 73 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 207.57 +87.23 73 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 214.18 +91.37 73 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 220.81 +91.50 73 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 227.45 +91.49 73 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 234.43 +91.81 73 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 241.70 +92.38 73 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 248.97 +92.93 73 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 256.25 +93.41 73 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 263.53 +93.35 73 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 270.82 +93.28 73 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 278.11 +93.18 73 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 285.41 +93.07 73 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 292.73 +92.94 73 0 0 0
TOTAL PUT 4,809 121,658 +2,012
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$ 4.79
30MAR26 3.60 C 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.90 -0.10 114 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.70 -0.10 90 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.59 -0.11 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.50 -0.10 67 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.39 -0.11 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.29 -0.11 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 -0.11 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 -0.10 19 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.04 -0.07 22 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 -0.03 22 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,366 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2,056 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 120 0 101 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 137 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 153 0 133 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 168 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 183 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.92 -0.09 47 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.81 -0.10 36 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.71 -0.10 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.62 -0.09 33 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.52 -0.08 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.42 -0.08 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.33 -0.08 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.25 -0.08 21 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.17 -0.08 19 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.12 -0.06 20 0 91 0
29APR26 4.90 C 0.00 0.00 0.00 0.08 -0.05 20 0 410 0
29APR26 5.00 C 0.05 0.05 0.05 0.05 -0.03 20 100 615 +100
29APR26 5.25 C 0.02 0.02 0.02 0.02 -0.01 24 400 1,142 +400
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.92 -0.09 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.82 -0.09 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.73 -0.08 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.63 -0.08 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.54 -0.08 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.45 -0.07 22 0 0 0
28MAY26 4.50 C 0.37 0.37 0.37 0.36 -0.08 20 30 30 +30
28MAY26 4.60 C 0.00 0.00 0.00 0.28 -0.08 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.22 -0.08 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.16 -0.06 19 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.12 -0.05 20 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.04 -0.02 21 0 1,298 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 -0.07 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.84 -0.07 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 -0.08 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 -0.08 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.55 -0.08 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 -0.08 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.38 -0.08 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.30 -0.08 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 -0.08 18 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.07 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 -0.06 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.02 19 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 83 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 -0.08 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 -0.08 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 -0.08 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.09 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 -0.08 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 -0.08 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 -0.08 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 -0.08 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.07 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.07 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.06 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.05 20 0 96 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.03 20 0 425 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 -0.07 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 -0.07 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.77 -0.07 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.69 -0.06 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.61 -0.06 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 -0.06 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 -0.05 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 -0.05 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 -0.06 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 -0.04 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 -0.04 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 -0.03 21 0 1,145 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 23 0 1,020 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.95 -0.08 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.87 -0.06 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.78 -0.07 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.63 -0.07 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.56 -0.07 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 -0.07 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 -0.06 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 -0.06 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.36 -0.05 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.32 -0.05 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 -0.05 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 -0.03 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 530 23,893 +530
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 1,210 0
30MAR26 4.80 P 0.05 0.05 0.05 0.05 +0.03 22 2 790 -2
30MAR26 4.90 P 0.00 0.00 0.00 0.11 +0.06 0 0 1,184 0
30MAR26 5.00 P 0.00 0.00 0.00 0.21 +0.09 0 0 1,314 0
30MAR26 5.25 P 0.39 0.39 0.39 0.47 +0.11 61 30 1,420 +30
30MAR26 5.50 P 0.65 0.65 0.65 0.71 +0.09 0 10 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.96 +0.09 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.21 +0.09 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.46 +0.09 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.73 +0.10 176 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.23 +0.10 209 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.47 +0.09 201 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.23 +0.10 265 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.47 +0.09 250 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 19 0 400 0
29APR26 4.70 P 0.07 0.07 0.07 0.07 +0.02 19 50 488 0
29APR26 4.80 P 0.09 0.12 0.09 0.12 +0.04 20 155 436 +155
29APR26 4.90 P 0.13 0.18 0.13 0.18 +0.06 20 80 667 +80
29APR26 5.00 P 0.19 0.25 0.19 0.24 +0.06 18 45 1,621 +45
29APR26 5.25 P 0.00 0.00 0.00 0.47 +0.09 23 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 0.71 +0.09 0 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.73 +0.10 64 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.23 +0.10 76 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.47 +0.09 74 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.01 20 0 8 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 +0.02 20 0 1 0
28MAY26 4.60 P 0.00 0.00 0.00 0.07 +0.02 19 0 210 0
28MAY26 4.70 P 0.11 0.11 0.11 0.11 +0.03 20 20 40 +20
28MAY26 4.80 P 0.15 0.15 0.15 0.16 +0.05 20 20 100 0
28MAY26 4.90 P 0.19 0.19 0.19 0.22 +0.06 21 80 524 +80
28MAY26 5.00 P 0.24 0.24 0.24 0.29 +0.08 21 13 874 +13
28MAY26 5.25 P 0.00 0.00 0.00 0.49 +0.11 22 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.71 +0.09 0 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.97 +0.09 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.22 +0.09 35 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.73 +0.10 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.23 +0.10 58 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.47 +0.09 57 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.72 +0.09 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29JUN26 4.50 P 0.09 0.09 0.09 0.11 +0.03 18 2 262 +2
29JUN26 4.60 P 0.00 0.00 0.00 0.15 +0.04 18 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 +0.05 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.26 +0.06 17 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 +0.07 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.40 +0.07 16 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 +0.09 12 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 0.84 +0.10 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.07 +0.10 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.31 +0.09 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.56 +0.10 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 +0.10 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 +0.10 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.27 +0.08 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.02 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.02 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.02 19 0 93 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.03 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.04 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.05 19 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.05 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 +0.06 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 +0.07 18 0 236 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 +0.09 22 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 +0.08 20 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 +0.08 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 +0.07 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.30 +0.08 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.12 +0.02 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.15 +0.03 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.04 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 +0.05 22 0 0 0
30DEC26 4.50 P 0.26 0.26 0.26 0.27 +0.05 22 10 137 +10
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.05 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.05 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 +0.06 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 +0.06 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 +0.07 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.09 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 +0.10 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.10 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.09 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 +0.08 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.87 +0.07 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 +0.07 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 +0.06 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 +0.08 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 +0.08 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 +0.03 21 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.04 22 0 50 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.04 21 0 33 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.05 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 +0.05 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.05 22 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.07 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 +0.07 22 0 62 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 +0.08 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.97 +0.08 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 +0.09 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.41 +0.09 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 +0.08 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.88 +0.08 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.11 +0.07 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.36 +0.06 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.60 +0.08 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 +0.08 0 0 0 0
TOTAL PUT 517 20,275 +433
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 14.10
30MAR26 5.00 C 0.00 0.00 0.00 9.10 +0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.85 +0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.60 +0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.35 +0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.11 +0.13 337 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 7.85 +0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.60 +0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.35 +0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.10 +0.12 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.85 +0.12 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.60 +0.12 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.35 +0.12 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.11 +0.13 229 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.85 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.62 +0.14 231 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.35 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.12 +0.14 207 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.87 +0.14 196 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.60 +0.12 0 0 5 0
30MAR26 9.75 C 0.00 0.00 0.00 4.35 +0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.11 +0.13 144 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.61 +0.13 125 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 3.12 +0.14 123 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 2.60 +0.08 0 0 232 0
30MAR26 12.00 C 0.00 0.00 0.00 2.10 +0.11 0 0 108 0
30MAR26 12.50 C 0.00 0.00 0.00 1.61 +0.11 57 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.13 +0.12 54 0 321 0
30MAR26 13.50 C 0.00 0.00 0.00 0.67 +0.05 46 0 563 0
30MAR26 14.00 C 0.33 0.38 0.33 0.35 +0.01 50 7 300 -2
30MAR26 14.50 C 0.16 0.16 0.16 0.16 0.00 53 15 151 -15
30MAR26 15.00 C 0.08 0.08 0.06 0.06 0.00 54 18 310 +12
30MAR26 15.50 C 0.03 0.03 0.03 0.02 -0.01 56 6 292 -6
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 402 0
30MAR26 16.50 C 0.01 0.01 0.01 0.01 0.00 74 2 301 -2
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 145 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 79 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 43 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 59 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 137 0 34 0
29APR26 7.75 C 0.00 0.00 0.00 6.37 +0.12 69 0 0 0
29APR26 8.00 C 6.12 6.12 6.12 6.12 +0.12 62 3 3 +3
29APR26 8.25 C 0.00 0.00 0.00 5.87 +0.12 52 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.62 +0.12 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.37 +0.12 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.12 +0.12 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.87 +0.12 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.62 +0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.37 +0.11 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.11 +0.10 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.63 +0.03 41 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.20 +0.16 57 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.61 +0.05 0 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 2.15 +0.04 31 0 53 0
29APR26 12.50 C 0.00 0.00 0.00 1.74 +0.05 37 0 120 0
29APR26 13.00 C 1.23 1.23 1.23 1.41 +0.13 42 10 108 0
29APR26 13.50 C 0.00 0.00 0.00 1.04 +0.06 40 0 45 0
29APR26 14.00 C 0.79 0.79 0.79 0.79 +0.08 42 2 128 +2
29APR26 14.50 C 0.48 0.48 0.48 0.57 +0.05 42 15 45 +1
29APR26 15.00 C 0.40 0.40 0.40 0.41 +0.04 43 6 189 0
29APR26 15.50 C 0.31 0.31 0.22 0.28 +0.03 43 34 56 -4
29APR26 16.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 36 0
29APR26 16.50 C 0.17 0.17 0.17 0.12 +0.01 43 2 59 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 0.00 43 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.89 +0.12 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.64 +0.12 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.39 +0.12 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.14 +0.12 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.89 +0.11 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.65 +0.12 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.44 +0.17 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.15 +0.12 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.63 +0.03 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.20 +0.10 38 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.68 +0.08 29 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.26 +0.03 33 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.94 +0.10 39 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.59 +0.12 39 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.25 +0.07 38 0 155 0
28MAY26 14.00 C 0.00 0.00 0.00 0.99 +0.06 39 0 134 0
28MAY26 14.50 C 0.00 0.00 0.00 0.77 +0.03 39 0 89 0
28MAY26 15.00 C 0.00 0.00 0.00 0.61 +0.04 40 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.47 +0.05 40 0 2 0
28MAY26 16.00 C 0.00 0.00 0.00 0.34 +0.03 40 0 30 0
28MAY26 16.50 C 0.28 0.28 0.28 0.25 +0.03 40 15 19 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 +0.01 41 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 7.89 +0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.64 +0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.40 +0.12 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.15 +0.12 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.90 +0.12 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.65 +0.12 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.40 +0.12 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.15 +0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.91 +0.12 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.66 +0.12 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.41 +0.12 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.19 +0.14 47 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.89 +0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.65 +0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.44 +0.16 38 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.16 +0.11 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.69 +0.09 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.20 +0.07 28 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.77 +0.04 31 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.39 +0.10 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.09 +0.09 38 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.76 +0.14 38 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.42 +0.08 37 0 190 0
29JUN26 14.00 C 1.19 1.19 1.00 1.16 +0.06 37 20 130 +20
29JUN26 14.50 C 0.95 0.95 0.95 0.95 +0.06 37 17 70 +10
29JUN26 15.00 C 0.00 0.00 0.00 0.76 +0.05 37 0 201 0
29JUN26 15.50 C 0.62 0.63 0.62 0.63 +0.05 38 30 59 +30
29JUN26 16.00 C 0.00 0.00 0.00 0.51 +0.04 39 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.40 +0.04 39 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 +0.03 39 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 +0.02 39 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.15 +0.12 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.90 +0.12 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.65 +0.12 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.41 +0.12 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.16 +0.12 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.91 +0.12 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.67 +0.12 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.42 +0.11 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.19 +0.14 38 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.95 +0.12 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.71 +0.12 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.44 +0.11 32 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.20 +0.10 31 0 9 0
29SEP26 10.50 C 3.73 3.73 3.73 3.75 +0.07 33 1 34 +1
29SEP26 11.00 C 0.00 0.00 0.00 3.33 +0.05 34 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.94 +0.08 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.59 +0.11 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.26 +0.04 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 +0.10 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.75 +0.09 37 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.46 +0.07 36 0 48 0
29SEP26 14.50 C 1.26 1.26 1.26 1.26 +0.07 36 30 93 +30
29SEP26 15.00 C 0.00 0.00 0.00 1.08 +0.07 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.93 +0.06 37 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 +0.04 37 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 +0.04 37 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 +0.05 38 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 +0.05 38 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 +0.04 38 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.41 +0.12 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.17 +0.12 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.92 +0.12 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.68 +0.11 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.45 +0.12 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.19 +0.12 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.99 +0.12 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.76 +0.11 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.55 +0.12 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.29 +0.09 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.87 +0.10 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.48 +0.08 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.11 +0.08 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.78 +0.02 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.48 +0.05 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.20 +0.02 34 0 28 0
30DEC26 13.50 C 0.00 0.00 0.00 1.96 +0.03 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.75 +0.09 35 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.54 +0.08 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 +0.08 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 +0.06 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 +0.03 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 +0.05 36 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 +0.05 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 +0.06 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 +0.05 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.06 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 +0.05 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.05 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.50 +0.12 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.27 +0.11 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.06 +0.11 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.85 +0.11 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.65 +0.11 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.45 +0.10 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.07 +0.10 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.71 +0.10 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.38 +0.09 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.06 +0.09 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.73 +0.10 33 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.46 +0.03 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.26 +0.08 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.00 +0.07 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.80 +0.07 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 +0.08 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.46 +0.06 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 +0.04 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.18 +0.04 35 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 +0.05 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 +0.04 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 +0.04 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 +0.03 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 +0.04 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 +0.03 35 0 0 0
TOTAL CALL 233 17,891 +95
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 331 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 301 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 288 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 274 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 261 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 249 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 237 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 225 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 214 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 203 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 193 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 182 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 172 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 977 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 254 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 435 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 -0.06 52 0 360 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 -0.11 52 0 156 0
30MAR26 14.50 P 0.00 0.00 0.00 0.56 -0.14 54 0 66 0
30MAR26 15.00 P 0.00 0.00 0.00 0.98 -0.10 61 0 33 0
30MAR26 15.50 P 0.00 0.00 0.00 1.41 -0.13 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.90 -0.12 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.90 -0.12 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.40 -0.12 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.90 -0.12 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.40 -0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.90 -0.12 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.40 -0.12 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 498 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 155 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 288 0
29APR26 12.50 P 0.00 0.00 0.00 0.16 -0.02 42 0 110 0
29APR26 13.00 P 0.26 0.32 0.26 0.27 -0.04 42 32 110 -32
29APR26 13.50 P 0.00 0.00 0.00 0.45 -0.05 42 0 196 0
29APR26 14.00 P 0.00 0.00 0.00 0.67 -0.08 42 0 110 0
29APR26 14.50 P 0.92 0.92 0.91 0.96 -0.08 43 30 78 0
29APR26 15.00 P 0.00 0.00 0.00 1.31 -0.04 45 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.64 -0.09 42 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.05 -0.10 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.56 -0.11 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.02 -0.13 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.52 -0.09 57 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.02 -0.13 62 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.47 -0.14 60 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.99 -0.10 68 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.40 -0.12 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 839 0
28MAY26 12.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 547 0
28MAY26 12.50 P 0.00 0.00 0.00 0.29 -0.03 40 0 158 0
28MAY26 13.00 P 0.00 0.00 0.00 0.43 -0.05 39 0 267 0
28MAY26 13.50 P 0.00 0.00 0.00 0.62 -0.04 39 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 0.86 -0.05 40 0 195 0
28MAY26 14.50 P 1.10 1.10 1.10 1.16 -0.06 41 15 30 -15
28MAY26 15.00 P 0.00 0.00 0.00 1.49 -0.07 42 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.79 -0.08 39 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.18 -0.08 40 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.67 -0.09 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.11 -0.11 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.58 -0.09 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.06 -0.09 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.51 -0.10 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.02 -0.07 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.43 -0.15 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 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 44 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 40 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 39 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 6,415 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 -0.02 39 0 1,242 0
29JUN26 12.50 P 0.00 0.00 0.00 0.42 -0.03 39 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.59 -0.04 39 0 274 0
29JUN26 13.50 P 0.00 0.00 0.00 0.80 -0.04 39 0 76 0
29JUN26 14.00 P 0.00 0.00 0.00 1.04 -0.05 39 0 105 0
29JUN26 14.50 P 1.29 1.29 1.29 1.33 -0.05 40 15 115 +15
29JUN26 15.00 P 1.61 1.69 1.60 1.65 -0.06 40 45 60 +30
29JUN26 15.50 P 0.00 0.00 0.00 2.00 -0.01 41 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.37 -0.02 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.78 -0.09 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.21 -0.09 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.66 -0.10 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.12 -0.11 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.59 -0.12 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.08 -0.09 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.56 -0.08 51 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 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 0.00 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 0.00 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 0.00 38 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 -0.01 38 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 -0.02 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.61 -0.02 37 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.79 -0.02 37 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.99 -0.03 37 0 2,510 0
29SEP26 13.50 P 0.00 0.00 0.00 1.23 -0.04 37 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.50 -0.05 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.80 -0.04 38 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 -0.05 38 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 2.46 -0.03 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.86 -0.05 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.23 -0.08 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.64 -0.08 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.07 -0.07 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.48 -0.09 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.91 -0.10 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.28 -0.18 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.70 -0.21 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.01 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.49 -0.01 36 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 -0.02 36 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 -0.03 36 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 0.98 -0.03 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.21 -0.03 36 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.45 -0.03 36 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.73 -0.04 36 0 0 0
30DEC26 14.50 P 2.02 2.02 2.02 2.03 -0.02 37 15 15 +15
30DEC26 15.00 P 2.34 2.34 2.34 2.33 -0.05 36 15 15 +15
30DEC26 15.50 P 0.00 0.00 0.00 2.67 -0.05 37 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.01 -0.01 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.40 +0.01 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 -0.01 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 0.00 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.51 -0.08 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.93 -0.08 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.36 -0.10 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.80 -0.11 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 -0.02 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.03 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 -0.03 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 -0.02 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 -0.01 35 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 -0.01 35 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.12 -0.04 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.35 -0.03 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.60 -0.05 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.87 -0.04 35 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.16 -0.05 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.48 -0.07 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.82 -0.05 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.18 0.00 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.47 -0.07 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.84 -0.07 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.23 -0.08 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.63 -0.08 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.03 -0.09 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.46 -0.09 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.89 -0.09 35 0 0 0
TOTAL PUT 167 25,713 +28
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$ 1.13
30MAR26 0.45 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.18 -0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.13 -0.02 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.08 -0.02 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.05 -0.01 70 0 10 0
30MAR26 1.15 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 0.00 96 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 140 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 159 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 177 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 194 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 211 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 226 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 254 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 267 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29APR26 0.65 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.23 -0.03 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.05 -0.01 42 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 -0.01 40 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 47 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.39 -0.01 64 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.34 -0.02 56 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.09 -0.02 38 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.07 -0.01 41 0 51 0
28MAY26 1.20 C 0.00 0.00 0.00 0.05 -0.01 40 0 60 0
28MAY26 1.25 C 0.00 0.00 0.00 0.04 0.00 43 0 5 0
28MAY26 1.30 C 0.00 0.00 0.00 0.03 0.00 44 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.44 -0.02 57 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.14 -0.01 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.09 -0.01 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.03 -0.01 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 61 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.49 -0.02 58 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.39 -0.02 44 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.14 -0.01 43 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.06 0.00 43 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.03 0.00 41 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.49 -0.02 50 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.44 -0.02 43 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.32 -0.01 46 0 13 0
30DEC26 0.90 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.17 -0.01 43 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.11 -0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.10 0.00 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 0.00 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.08 0.00 44 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.07 0.00 44 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.06 0.00 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.05 0.00 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 0.00 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.16 0.00 43 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.14 0.00 42 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.13 0.00 44 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.09 0.00 43 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
TOTAL CALL 0 2,311 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 559 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 501 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 281 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 210 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 178 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 60 0 187 0
30MAR26 1.20 P 0.00 0.00 0.00 0.08 +0.02 71 0 99 0
30MAR26 1.25 P 0.00 0.00 0.00 0.13 +0.03 97 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.18 +0.03 120 0 160 0
30MAR26 1.35 P 0.00 0.00 0.00 0.23 +0.03 142 0 65 0
30MAR26 1.40 P 0.27 0.27 0.27 0.27 +0.02 0 4 20 -4
30MAR26 1.45 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.38 +0.03 196 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 40 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.11 +0.02 50 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.14 +0.02 44 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.18 +0.02 43 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.23 +0.02 50 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.38 +0.03 70 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.06 +0.01 41 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.09 +0.01 43 0 5 0
28MAY26 1.20 P 0.10 0.10 0.10 0.11 0.00 37 5 7 +5
28MAY26 1.25 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 +0.02 53 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 +0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 +0.01 44 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.14 +0.01 44 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.30 +0.02 49 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 +0.02 56 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 +0.02 60 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 +0.02 63 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 +0.02 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 +0.02 70 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 +0.02 73 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 +0.01 67 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 +0.01 69 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 +0.01 72 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 +0.01 74 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 +0.01 79 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.08 +0.01 84 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.18 +0.01 88 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 0.00 41 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 0.00 39 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 0.00 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 0.00 38 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.22 +0.01 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.26 +0.01 41 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.66 +0.01 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.71 +0.01 47 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.75 +0.01 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.80 +0.01 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.85 +0.01 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.90 +0.01 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.00 +0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.10 +0.02 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 0.00 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 0.00 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.18 0.00 41 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.32 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.36 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.48 0.00 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.57 +0.01 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.66 +0.01 39 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.76 +0.02 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 0.00 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 0.00 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 0.00 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.50 +0.01 42 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
TOTAL PUT 9 1,314 +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$ 3.67
30MAR26 1.70 C 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.67 -0.07 0 0 3 0
30MAR26 2.10 C 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.47 -0.07 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.27 -0.07 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 1.17 -0.07 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 1.07 -0.07 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.97 -0.07 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.87 -0.07 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.77 -0.07 0 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.67 -0.07 0 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.58 -0.06 103 0 168 0
30MAR26 3.20 C 0.00 0.00 0.00 0.47 -0.07 0 0 197 0
30MAR26 3.30 C 0.37 0.37 0.37 0.37 -0.07 0 3 209 -3
30MAR26 3.40 C 0.00 0.00 0.00 0.27 -0.07 0 0 67 0
30MAR26 3.50 C 0.00 0.00 0.00 0.18 -0.06 39 0 28 0
30MAR26 3.60 C 0.10 0.10 0.09 0.10 -0.07 37 22 68 -16
30MAR26 3.70 C 0.00 0.00 0.00 0.05 -0.05 41 0 40 0
30MAR26 3.80 C 0.03 0.03 0.03 0.02 -0.04 41 1 43 -1
30MAR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 35 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 - 117 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 0.01 - 126 0 0 -
29APR26 2.00 C 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.58 -0.07 88 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.48 -0.07 80 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.38 -0.07 74 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.28 -0.07 67 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.18 -0.07 61 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.08 -0.07 55 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.98 -0.07 49 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.88 -0.07 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.77 -0.08 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.68 -0.07 33 0 11 0
29APR26 3.10 C 0.00 0.00 0.00 0.58 -0.07 28 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.49 -0.07 32 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.41 -0.06 35 0 36 0
29APR26 3.40 C 0.33 0.33 0.32 0.34 -0.05 38 2 93 0
29APR26 3.50 C 0.29 0.29 0.25 0.27 -0.05 38 42 64 -40
29APR26 3.60 C 0.23 0.26 0.20 0.22 -0.05 40 39 19 -22
29APR26 3.70 C 0.00 0.00 0.00 0.17 -0.03 40 0 3 0
29APR26 3.80 C 0.10 0.12 0.10 0.13 -0.04 40 8 24 -8
29APR26 3.90 C 0.12 0.12 0.10 0.10 -0.03 41 7 8 +3
29APR26 4.00 C 0.09 0.09 0.09 0.08 -0.02 43 12 42 +12
29APR26 4.10 C 0.06 0.06 0.06 0.06 -0.01 43 50 50 +50
29APR26 4.20 C 0.00 0.00 0.00 0.04 -0.01 42 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAY26 2.20 C 0.00 0.00 0.00 1.48 -0.07 54 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.38 -0.07 47 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.28 -0.07 40 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.18 -0.07 23 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.77 -0.09 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.68 -0.08 0 0 0 0
28MAY26 3.10 C 0.60 0.60 0.60 0.59 -0.07 27 1 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.51 -0.08 32 0 0 0
28MAY26 3.30 C 0.43 0.43 0.43 0.43 -0.07 32 10 10 +3
28MAY26 3.40 C 0.00 0.00 0.00 0.36 -0.06 33 0 36 0
28MAY26 3.50 C 0.33 0.33 0.33 0.30 -0.07 35 1 29 0
28MAY26 3.60 C 0.00 0.00 0.00 0.25 -0.05 36 0 2 0
28MAY26 3.70 C 0.00 0.00 0.00 0.20 -0.05 36 0 60 0
28MAY26 3.80 C 0.00 0.00 0.00 0.17 -0.03 38 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.08 -0.02 38 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 - 39 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 0.02 - 38 0 0 -
29JUN26 1.80 C 0.00 0.00 0.00 1.88 -0.07 73 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.83 -0.07 70 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.78 -0.07 67 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.73 -0.07 64 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.68 -0.07 61 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.58 -0.07 55 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.48 -0.07 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.38 -0.07 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.28 -0.07 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.18 -0.08 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.98 -0.08 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.78 -0.08 0 0 5 0
29JUN26 3.00 C 0.71 0.71 0.71 0.70 -0.06 34 1 21 -1
29JUN26 3.10 C 0.00 0.00 0.00 0.61 -0.07 33 0 24 0
29JUN26 3.20 C 0.52 0.52 0.50 0.53 -0.06 34 19 38 -9
29JUN26 3.30 C 0.00 0.00 0.00 0.45 -0.06 33 0 19 0
29JUN26 3.40 C 0.39 0.39 0.39 0.38 -0.07 33 3 31 +3
29JUN26 3.50 C 0.00 0.00 0.00 0.32 -0.06 34 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.26 -0.05 33 0 17 0
29JUN26 3.70 C 0.20 0.21 0.20 0.22 -0.04 34 21 15 -21
29JUN26 3.80 C 0.19 0.19 0.19 0.18 -0.05 34 2 6 -2
29JUN26 3.90 C 0.00 0.00 0.00 0.15 -0.04 35 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 -0.03 35 0 12 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 - 36 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 0.03 - 35 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 1.73 -0.07 52 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.68 -0.07 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.58 -0.07 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.48 -0.07 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.38 -0.07 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.28 -0.07 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.18 -0.08 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 1.09 -0.07 37 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.99 -0.07 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.91 -0.05 37 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.81 -0.08 33 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.73 -0.06 33 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 -0.07 33 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.56 -0.08 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.51 -0.06 33 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 -0.06 32 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 -0.06 32 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 -0.06 31 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.30 -0.04 32 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 -0.04 32 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 -0.05 32 0 10 0
29SEP26 4.00 C 0.19 0.19 0.19 0.19 -0.04 32 2 11 +2
29SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.04 32 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.03 32 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 - 33 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 0.08 - 33 0 0 -
30DEC26 2.00 C 0.00 0.00 0.00 1.68 -0.07 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.58 -0.07 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.48 -0.07 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.38 -0.07 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.28 -0.07 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.18 -0.08 24 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.09 -0.07 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.00 -0.07 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.93 -0.07 34 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 -0.07 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 -0.08 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.70 -0.07 32 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.64 -0.06 33 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.58 -0.06 32 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.52 -0.06 32 0 36 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 -0.05 32 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 -0.05 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 -0.06 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 -0.05 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 -0.04 32 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 -0.05 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.03 31 0 16 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 - 31 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 0.12 - 31 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 1.48 -0.07 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.38 -0.07 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.29 -0.07 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.19 -0.08 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.11 -0.07 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.02 -0.07 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.95 -0.07 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.87 -0.07 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.80 -0.07 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.76 -0.07 32 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.70 -0.06 32 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.64 -0.06 32 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 -0.06 31 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.53 -0.05 31 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.48 -0.05 31 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.44 -0.05 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.39 -0.05 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 -0.04 31 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.05 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 -0.04 31 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 -0.04 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.03 31 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 - 30 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 0.16 - 30 0 0 -
TOTAL CALL 246 6,858 -50
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 355 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 343 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 331 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 286 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 246 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 226 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 207 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 189 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 171 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 154 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 137 0 76 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 121 0 208 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 212 0
30MAR26 3.20 P 0.01 0.01 0.01 0.01 0.00 89 4 108 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 73 0
30MAR26 3.50 P 0.01 0.01 0.01 0.01 0.00 40 43 79 +43
30MAR26 3.60 P 0.03 0.04 0.03 0.04 +0.01 46 3 33 +1
30MAR26 3.70 P 0.00 0.00 0.00 0.09 +0.03 48 0 38 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 +0.04 50 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.24 +0.05 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.34 +0.06 62 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.44 +0.07 75 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.55 +0.08 102 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.63 +0.06 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.83 - 0 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.93 - 0 0 0 -
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 98 0
29APR26 3.20 P 0.00 0.00 0.00 0.02 0.00 36 0 86 0
29APR26 3.30 P 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29APR26 3.50 P 0.10 0.10 0.10 0.10 +0.02 40 4 23 +3
29APR26 3.60 P 0.00 0.00 0.00 0.14 +0.02 39 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.26 +0.04 42 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.33 +0.05 43 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.41 +0.06 45 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.49 +0.06 45 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.58 +0.07 48 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.67 +0.07 49 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.76 +0.06 50 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.86 - 54 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.96 - 58 0 0 -
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
28MAY26 2.90 P 0.02 0.02 0.02 0.02 +0.01 37 23 26 +23
28MAY26 3.00 P 0.03 0.03 0.03 0.03 +0.01 36 1 81 0
28MAY26 3.10 P 0.00 0.00 0.00 0.04 0.00 34 0 10 0
28MAY26 3.20 P 0.05 0.05 0.05 0.07 +0.02 37 2 4 +2
28MAY26 3.30 P 0.00 0.00 0.00 0.09 +0.02 35 0 3 0
28MAY26 3.40 P 0.00 0.00 0.00 0.13 +0.03 36 0 9 0
28MAY26 3.50 P 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.22 +0.04 35 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.29 +0.06 38 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.35 +0.06 37 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.42 +0.06 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.50 +0.06 38 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.59 +0.07 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.68 +0.10 42 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.77 +0.09 43 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.86 +0.09 44 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.95 - 44 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 1.04 - 44 0 0 -
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 0.00 34 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29JUN26 3.00 P 0.00 0.00 0.00 0.04 0.00 33 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.07 +0.01 35 0 34 0
29JUN26 3.20 P 0.00 0.00 0.00 0.09 +0.01 34 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.16 +0.02 34 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.31 +0.03 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.38 +0.05 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.44 +0.03 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.52 +0.05 34 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.60 +0.05 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.68 +0.05 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.77 +0.06 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.86 +0.06 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.95 - 37 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 1.04 - 36 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 2.60 P 0.02 0.02 0.02 0.02 0.00 30 2 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 0.00 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 +0.01 32 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 0.00 30 0 16 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 18 0
29SEP26 3.10 P 0.11 0.11 0.11 0.11 +0.01 31 1 14 -1
29SEP26 3.20 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.18 +0.02 31 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.22 +0.02 31 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 +0.04 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.06 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 +0.05 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.74 +0.06 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 +0.06 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.91 +0.07 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.99 - 34 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 1.09 - 36 0 0 -
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 30 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 30 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 2.80 P 0.07 0.07 0.07 0.08 +0.01 31 1 1 +1
30DEC26 2.90 P 0.00 0.00 0.00 0.09 0.00 30 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 +0.02 31 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 +0.01 30 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 +0.01 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.31 +0.02 30 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.48 +0.03 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 +0.04 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 +0.05 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 +0.04 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 +0.04 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 - 30 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 1.09 - 31 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 2.90 P 0.11 0.11 0.11 0.12 0.00 29 1 2 +1
30MAR27 3.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 4 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 +0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.22 +0.02 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 +0.02 30 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 +0.02 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 +0.02 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.03 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.04 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.87 +0.04 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.95 +0.04 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 - 30 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 1.11 - 30 0 0 -
TOTAL PUT 85 7,280 +73
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$ 33.78
30MAR26 8.75 C 0.00 0.00 0.00 25.03 -1.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.78 -1.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.53 -1.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.28 -1.12 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.03 -1.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.78 -1.12 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.28 -1.12 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.78 -1.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.28 -1.12 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 21.78 -1.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.28 -1.12 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 20.78 -1.12 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 20.28 -1.12 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.78 -1.12 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.28 -1.13 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 18.78 -1.13 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 18.28 -1.13 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.78 -1.13 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 17.28 -1.13 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.78 -1.13 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.28 -1.13 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.79 -1.12 218 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 15.29 -1.12 208 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.79 -1.12 199 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.29 -1.12 190 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.79 -1.12 181 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 12.79 -1.12 164 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 11.79 -1.12 148 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.79 -1.12 133 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.79 -1.12 118 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 8.79 -1.12 104 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 7.79 -1.12 91 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 6.79 -1.12 78 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.79 -1.12 65 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.79 -1.12 53 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 3.80 -1.12 54 0 31 0
30MAR26 31.00 C 0.00 0.00 0.00 2.84 -1.09 54 0 39 0
30MAR26 32.00 C 0.00 0.00 0.00 1.95 -0.97 53 0 48 0
30MAR26 33.00 C 1.15 1.15 1.15 1.17 -0.92 50 12 104 +12
30MAR26 34.00 C 0.95 0.95 0.67 0.63 -0.73 51 17 50 -15
30MAR26 35.00 C 0.55 0.57 0.32 0.30 -0.51 52 25 121 +5
30MAR26 36.00 C 0.27 0.27 0.11 0.12 -0.32 52 292 142 -290
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.16 55 0 235 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.08 57 0 101 0
30MAR26 39.00 C 0.02 0.02 0.02 0.01 -0.03 61 1 212 0
30MAR26 40.00 C 0.02 0.02 0.02 0.01 -0.01 70 18 599 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 202 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 205 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 103 0 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 110 0 352 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 103 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 132 0 13 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 139 0 49 0
29APR26 23.00 C 0.00 0.00 0.00 10.85 -1.11 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.86 -1.05 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.90 -1.01 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.88 -1.16 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.97 -0.97 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.17 -0.90 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.30 -0.95 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.52 -0.88 52 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 3.78 -0.82 51 0 15 0
29APR26 32.00 C 2.99 2.99 2.99 3.12 -0.74 51 30 33 +30
29APR26 33.00 C 2.92 2.92 2.42 2.52 -0.68 50 66 81 +30
29APR26 34.00 C 2.35 2.35 2.05 2.04 -0.58 51 38 120 +20
29APR26 35.00 C 1.61 1.61 1.55 1.64 -0.48 51 16 113 +1
29APR26 36.00 C 0.00 0.00 0.00 1.29 -0.41 51 0 194 0
29APR26 37.00 C 0.99 0.99 0.98 1.01 -0.33 52 18 176 +11
29APR26 38.00 C 0.77 0.77 0.77 0.78 -0.29 52 6 203 0
29APR26 39.00 C 0.65 0.65 0.54 0.60 -0.25 52 2 253 0
29APR26 40.00 C 0.49 0.49 0.49 0.47 -0.19 53 6 77 -6
29APR26 41.00 C 0.00 0.00 0.00 0.36 -0.14 53 0 154 0
29APR26 42.00 C 0.00 0.00 0.00 0.26 -0.11 53 0 685 0
29APR26 43.00 C 0.22 0.22 0.20 0.19 -0.09 53 11 32 -2
29APR26 44.00 C 0.00 0.00 0.00 0.14 -0.06 53 0 49 0
29APR26 45.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 136 0
29APR26 46.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 111 0
29APR26 47.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 85 0
29APR26 48.00 C 0.10 0.10 0.10 0.04 -0.02 53 3 71 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 22 0
28MAY26 23.00 C 0.00 0.00 0.00 10.86 -1.17 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.92 -1.14 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.00 -0.93 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.14 -0.90 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.26 -0.84 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.44 -0.81 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.60 -0.93 51 0 0 0
28MAY26 30.00 C 5.40 5.40 5.40 5.00 -0.75 54 1 21 0
28MAY26 31.00 C 0.00 0.00 0.00 4.34 -0.79 54 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 3.74 -0.76 54 0 25 0
28MAY26 33.00 C 3.57 3.57 3.57 3.13 -0.68 52 8 65 +8
28MAY26 34.00 C 3.02 3.02 2.53 2.66 -0.61 52 23 78 +12
28MAY26 35.00 C 2.64 2.64 2.12 2.24 -0.56 53 101 107 -11
28MAY26 36.00 C 1.78 1.97 1.78 1.89 -0.50 53 54 75 +14
28MAY26 37.00 C 1.51 1.51 1.51 1.60 -0.43 53 22 131 +8
28MAY26 38.00 C 1.26 1.28 1.26 1.34 -0.37 54 16 73 -16
28MAY26 39.00 C 1.20 1.20 1.03 1.13 -0.31 54 26 88 +3
28MAY26 40.00 C 0.00 0.00 0.00 0.95 -0.27 55 0 65 0
28MAY26 41.00 C 0.00 0.00 0.00 0.78 -0.23 55 0 125 0
28MAY26 42.00 C 0.00 0.00 0.00 0.63 -0.20 54 0 89 0
28MAY26 43.00 C 0.00 0.00 0.00 0.51 -0.17 54 0 41 0
28MAY26 44.00 C 0.00 0.00 0.00 0.42 -0.13 54 0 16 0
28MAY26 45.00 C 0.00 0.00 0.00 0.34 -0.11 54 0 38 0
28MAY26 46.00 C 0.00 0.00 0.00 0.27 -0.09 54 0 21 0
28MAY26 47.00 C 0.00 0.00 0.00 0.22 -0.07 54 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 0.17 -0.06 54 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.14 -0.05 54 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 24.07 -1.12 102 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.82 -1.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.32 -1.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.82 -1.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.33 -1.12 98 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.83 -1.12 89 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.33 -1.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.83 -1.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.33 -1.12 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.84 -1.12 80 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.34 -1.12 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.84 -1.12 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.34 -1.12 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.79 -1.18 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.35 -1.12 65 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.85 -1.12 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.30 -1.17 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.91 -1.06 78 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 15.36 -1.12 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.86 -1.12 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.36 -1.12 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.87 -1.12 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.88 -1.12 51 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.82 -1.19 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.95 -1.09 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.95 -1.11 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.00 -1.02 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.27 -0.83 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.26 -0.95 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.45 -0.92 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.89 -0.76 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.20 -0.65 53 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 4.58 -0.59 53 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 4.01 -0.82 53 0 36 0
29JUN26 33.00 C 3.61 3.61 3.61 3.42 -0.64 51 15 17 +15
29JUN26 34.00 C 3.23 3.23 3.14 2.95 -0.60 51 280 295 +264
29JUN26 35.00 C 2.86 2.86 2.72 2.57 -0.54 51 17 88 -2
29JUN26 36.00 C 2.14 2.28 2.14 2.23 -0.49 52 50 127 +50
29JUN26 37.00 C 2.11 2.11 2.11 1.94 -0.43 52 6 412 0
29JUN26 38.00 C 0.00 0.00 0.00 1.69 -0.37 53 0 53 0
29JUN26 39.00 C 0.00 0.00 0.00 1.47 -0.33 53 0 76 0
29JUN26 40.00 C 1.33 1.33 1.33 1.28 -0.29 53 29 34 -7
29JUN26 41.00 C 1.27 1.27 1.15 1.11 -0.23 53 59 826 -15
29JUN26 42.00 C 0.00 0.00 0.00 0.94 -0.22 53 0 1,079 0
29JUN26 43.00 C 0.00 0.00 0.00 0.81 -0.18 53 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.69 -0.16 53 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.58 -0.14 53 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.50 -0.11 53 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.42 -0.11 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.36 -0.08 53 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.31 -0.07 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.26 -0.06 53 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.17 -0.04 53 0 1 0
29JUN26 55.00 C 0.21 0.21 0.21 0.11 -0.03 53 15 15 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 16.35 -1.12 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.91 -1.06 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.36 -1.12 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.86 -1.12 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.37 -1.12 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.87 -1.12 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.88 -1.13 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.88 -1.17 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.95 -1.09 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.06 -1.00 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.20 -0.93 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.40 -0.92 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.75 -0.84 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.03 -0.79 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.39 -0.80 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.80 -0.74 48 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 5.27 -0.70 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.81 -0.62 49 0 11 0
29SEP26 33.00 C 4.51 4.51 4.51 4.42 -0.66 49 2 2 +2
29SEP26 34.00 C 0.00 0.00 0.00 4.03 -0.59 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.67 -0.54 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 3.35 -0.50 50 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 3.06 -0.42 50 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 2.80 -0.40 50 0 210 0
29SEP26 39.00 C 0.00 0.00 0.00 2.56 -0.35 51 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 2.34 -0.33 51 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 2.13 -0.32 51 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 1.87 -0.36 50 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 1.68 -0.35 50 0 551 0
29SEP26 44.00 C 0.00 0.00 0.00 1.53 -0.30 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.39 -0.27 50 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.24 -0.27 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.16 -0.20 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.02 -0.21 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.92 -0.20 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.82 -0.19 50 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.64 -0.14 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.51 -0.09 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.08 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 -0.06 50 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 11.95 -1.21 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.13 -1.15 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.32 -0.95 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.57 -0.90 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 8.86 -0.87 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.19 -0.85 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.60 -0.76 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.05 -0.76 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.58 -0.68 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 6.10 -0.67 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.65 -0.66 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.26 -0.64 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.89 -0.59 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.52 -0.57 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 4.20 -0.54 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.91 -0.51 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.64 -0.48 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.39 -0.46 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.16 -0.43 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.95 -0.40 49 20 3 -20
30DEC26 42.00 C 0.00 0.00 0.00 2.73 -0.40 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.54 -0.32 49 20 3 -20
30DEC26 44.00 C 0.00 0.00 0.00 2.35 -0.32 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.16 -0.34 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.00 -0.33 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.87 -0.32 49 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 1.73 -0.31 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.59 -0.31 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.40 -0.90 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.69 -0.86 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.01 -0.84 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.37 -0.82 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.86 -0.90 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.26 -0.76 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.75 -0.75 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.30 -0.69 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.86 -0.68 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.42 -0.68 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.05 -0.61 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.72 -0.62 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.37 -0.59 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.05 -0.57 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.76 -0.53 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.48 -0.51 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.19 -0.51 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.99 -0.41 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.75 -0.40 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.49 -0.47 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.32 -0.31 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.12 -0.31 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.94 -0.31 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.79 -0.28 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.62 -0.29 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.46 -0.30 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.32 -0.29 49 0 0 0
TOTAL CALL 1,325 15,957 +96
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 486 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 476 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 466 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 448 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 439 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 422 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 406 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 391 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 376 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 362 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 323 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 299 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 288 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 277 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 255 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 245 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 235 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 216 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 207 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 199 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 181 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 165 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30MAR26 29.00 P 0.02 0.02 0.02 0.01 0.00 66 2 98 -2
30MAR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 82 0
30MAR26 31.00 P 0.10 0.10 0.09 0.05 +0.02 53 507 147 -502
30MAR26 32.00 P 0.17 0.25 0.17 0.16 +0.08 53 6 81 -6
30MAR26 33.00 P 0.28 0.60 0.28 0.43 +0.21 54 36 50 +4
30MAR26 34.00 P 0.59 0.95 0.58 0.89 +0.39 54 18 70 +17
30MAR26 35.00 P 1.08 1.08 1.08 1.52 +0.57 53 8 102 0
30MAR26 36.00 P 0.00 0.00 0.00 2.34 +0.75 53 0 139 0
30MAR26 37.00 P 3.38 3.38 3.38 3.26 +0.88 54 5 86 0
30MAR26 38.00 P 4.31 4.31 4.31 4.23 +1.04 54 5 159 0
30MAR26 39.00 P 0.00 0.00 0.00 5.22 +1.09 0 0 145 0
30MAR26 40.00 P 0.00 0.00 0.00 6.22 +1.11 0 0 303 -363
30MAR26 41.00 P 0.00 0.00 0.00 7.33 +1.23 118 0 46 0
30MAR26 42.00 P 0.00 0.00 0.00 8.32 +1.07 127 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 9.32 +0.99 138 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.30 +1.13 142 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.41 +1.20 178 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.33 +1.16 170 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.33 +1.16 179 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.33 +1.16 188 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.33 +1.16 198 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 22 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 32 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 +0.04 52 0 22 0
29APR26 27.00 P 0.27 0.27 0.27 0.18 +0.08 53 2 17 +1
29APR26 28.00 P 0.34 0.35 0.34 0.30 +0.13 53 30 59 +30
29APR26 29.00 P 0.47 0.47 0.47 0.47 +0.18 53 15 97 +15
29APR26 30.00 P 0.65 0.80 0.65 0.69 +0.24 53 25 77 +2
29APR26 31.00 P 0.85 1.08 0.85 0.99 +0.32 53 68 121 +31
29APR26 32.00 P 1.38 1.38 1.38 1.36 +0.40 53 1 129 +1
29APR26 33.00 P 1.80 1.85 1.80 1.80 +0.48 54 46 106 +6
29APR26 34.00 P 2.41 2.41 2.28 2.32 +0.58 54 7 109 0
29APR26 35.00 P 2.74 2.74 2.74 2.89 +0.64 54 3 159 0
29APR26 36.00 P 0.00 0.00 0.00 3.53 +0.71 54 0 125 0
29APR26 37.00 P 0.00 0.00 0.00 4.25 +0.80 54 0 104 0
29APR26 38.00 P 0.00 0.00 0.00 5.03 +0.85 55 0 219 0
29APR26 39.00 P 0.00 0.00 0.00 5.76 +0.81 52 0 131 0
29APR26 40.00 P 0.00 0.00 0.00 6.74 +0.97 57 0 125 0
29APR26 41.00 P 0.00 0.00 0.00 7.66 +1.03 59 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 8.57 +1.04 60 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 9.44 +1.00 58 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 10.44 +0.99 62 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.41 +1.05 64 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 12.38 +1.08 66 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.33 +1.01 66 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.33 +1.01 69 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.33 +1.04 72 0 0 0
28MAY26 23.00 P 0.30 0.31 0.30 0.18 +0.06 54 14 15 +14
28MAY26 24.00 P 0.37 0.37 0.37 0.29 +0.10 54 2 2 +2
28MAY26 25.00 P 0.00 0.00 0.00 0.43 +0.13 55 0 31 0
28MAY26 26.00 P 0.70 0.70 0.70 0.61 +0.17 55 5 5 +3
28MAY26 27.00 P 0.91 0.91 0.91 0.83 +0.21 54 15 32 +15
28MAY26 28.00 P 1.24 1.24 1.19 1.11 +0.27 55 3 26 +3
28MAY26 29.00 P 1.40 1.49 1.40 1.46 +0.34 55 4 63 +1
28MAY26 30.00 P 1.56 1.91 1.56 1.86 +0.40 55 32 65 +2
28MAY26 31.00 P 1.92 2.38 1.92 2.31 +0.45 55 41 48 +27
28MAY26 32.00 P 2.61 2.90 2.61 2.83 +0.56 56 43 102 -12
28MAY26 33.00 P 3.12 3.52 3.10 3.39 +0.63 55 44 119 +9
28MAY26 34.00 P 3.71 4.04 3.71 4.00 +0.69 56 52 91 +18
28MAY26 35.00 P 4.36 4.41 4.36 4.70 +0.78 56 26 105 0
28MAY26 36.00 P 0.00 0.00 0.00 5.33 +0.74 55 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.15 +0.85 57 0 95 0
28MAY26 38.00 P 6.26 6.26 6.26 6.99 +0.94 58 1 55 0
28MAY26 39.00 P 0.00 0.00 0.00 7.74 +0.88 57 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 8.61 +0.94 58 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.50 +0.93 60 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 10.43 +0.98 61 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 11.30 +0.96 61 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.26 +1.02 63 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.18 +1.01 63 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.10 +0.87 63 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.13 +0.94 67 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.16 +1.02 71 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.99 +0.88 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.02 53 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.03 54 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 +0.03 54 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.04 53 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.05 53 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 +0.08 53 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.38 +0.11 53 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 +0.14 53 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.73 +0.19 53 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.96 +0.22 53 0 19 0
29JUN26 27.00 P 1.28 1.28 1.28 1.24 +0.28 53 1 4 +1
29JUN26 28.00 P 1.32 1.64 1.32 1.58 +0.33 54 2 36 0
29JUN26 29.00 P 1.70 2.01 1.70 1.95 +0.40 54 78 187 0
29JUN26 30.00 P 2.36 2.36 2.32 2.37 +0.46 54 20 190 +20
29JUN26 31.00 P 2.67 2.79 2.67 2.84 +0.53 54 47 203 -19
29JUN26 32.00 P 3.33 3.33 3.33 3.35 +0.58 54 15 59 +2
29JUN26 33.00 P 0.00 0.00 0.00 3.93 +0.65 54 0 130 0
29JUN26 34.00 P 3.99 4.32 3.99 4.55 +0.71 54 267 313 +250
29JUN26 35.00 P 4.63 4.79 4.63 5.19 +0.74 54 27 89 -4
29JUN26 36.00 P 0.00 0.00 0.00 5.74 +0.63 52 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 6.56 +0.75 54 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 7.33 +0.78 54 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 8.20 +0.88 56 0 66 0
29JUN26 40.00 P 8.30 8.30 8.30 9.06 +0.85 57 1 106 +1
29JUN26 41.00 P 0.00 0.00 0.00 9.89 +0.87 57 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 10.51 +0.65 52 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 11.65 +0.91 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.48 +0.89 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.44 +0.99 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.32 +0.92 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.27 +0.94 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.21 +0.96 60 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.15 +0.96 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.13 +0.99 62 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.56 +1.02 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.06 +1.14 70 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.48 +1.08 72 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.83 +0.97 68 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.05 51 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.05 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.06 50 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.06 50 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 +0.08 51 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 +0.09 51 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.10 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.70 +0.14 51 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.91 +0.18 51 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.14 +0.19 51 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.43 +0.25 51 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.74 +0.27 51 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.08 +0.31 51 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.45 +0.35 50 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.88 +0.44 50 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.32 +0.41 50 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.83 +0.48 50 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 4.36 +0.54 50 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.94 +0.58 50 0 4 0
29SEP26 34.00 P 5.10 5.10 5.10 5.55 +0.61 50 1 5 0
29SEP26 35.00 P 0.00 0.00 0.00 6.21 +0.66 51 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 6.89 +0.70 51 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 7.60 +0.75 51 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 8.27 +0.71 51 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 9.01 +0.60 51 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.73 +0.57 50 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.72 +0.78 53 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 11.34 +0.61 51 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.24 +0.70 52 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 13.23 +0.90 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.05 +0.89 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.84 +0.75 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.73 +0.83 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.70 +0.92 54 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.58 +0.91 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.48 +0.90 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.81 +0.93 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.20 +0.96 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.61 +0.98 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.03 +1.00 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 +0.17 50 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.38 +0.18 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 +0.23 50 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.01 +0.24 50 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.39 +0.30 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.77 +0.30 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.22 +0.37 50 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.68 +0.41 50 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.18 +0.47 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.70 +0.51 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.26 +0.55 50 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 5.84 +0.58 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.45 +0.61 50 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 7.09 +0.64 50 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 7.77 +0.69 51 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 8.46 +0.71 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.21 +0.77 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.93 +0.70 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.61 +0.61 51 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 11.49 +0.77 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.24 +0.74 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.98 +0.70 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.83 +0.76 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.74 +0.85 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.53 +0.82 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.39 +0.84 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.24 +0.84 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.09 +0.84 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.82 +0.21 49 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 2.14 +0.22 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.52 +0.27 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.90 +0.27 49 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 3.31 +0.32 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.74 +0.36 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.24 +0.41 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.72 +0.44 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.25 +0.43 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.82 +0.51 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.39 +0.53 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.01 +0.53 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.66 +0.56 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.32 +0.59 49 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 9.01 +0.65 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.73 +0.69 49 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 10.47 +0.63 50 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 11.30 +0.74 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.03 +0.71 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.76 +0.71 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.57 +0.72 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.36 +0.71 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.23 +0.80 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.01 +0.78 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.84 +0.80 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.68 +0.81 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.60 +0.88 52 0 0 0
TOTAL PUT 1,525 8,207 -433
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 28.50 -0.01 0 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 27.50 -0.05 0 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 25.00 -0.01 0 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 22.50 -0.01 0 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 20.00 -0.01 0 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 17.50 -0.01 0 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 15.00 -0.01 0 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 12.50 -0.01 0 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 10.00 -0.02 0 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 7.51 -0.02 76 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 5.01 -0.15 52 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 2.55 -0.04 41 0 0 0
27MAR26 77.50 C 0.50 0.50 0.40 0.51 -0.14 31 180 158 +69
27MAR26 80.00 C 0.07 0.07 0.05 0.22 0.00 61 25 805 +6
27MAR26 82.50 C 0.00 0.00 0.00 0.18 +0.06 92 0 343 0
27MAR26 85.00 C 0.00 0.00 0.00 0.17 +0.08 121 0 84 0
27MAR26 87.50 C 0.00 0.00 0.00 0.16 +0.09 147 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.15 +0.09 171 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.14 +0.09 193 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 0.13 +0.09 213 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.12 +0.09 232 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 0.11 +0.09 249 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.09 264 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.09 +0.08 278 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.08 +0.07 291 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.07 +0.06 303 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.51 -0.04 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.51 -0.13 0 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 25.20 +0.03 204 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.52 0.00 113 0 2 0
30MAR26 57.50 C 19.90 19.90 19.69 20.02 -0.03 98 3 6 0
30MAR26 60.00 C 17.43 17.43 17.43 17.52 -0.15 83 2 14 -2
30MAR26 62.50 C 0.00 0.00 0.00 15.02 0.00 69 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.71 +0.19 106 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 10.03 +0.01 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.54 +0.01 45 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 5.08 -0.08 38 0 125 0
30MAR26 75.00 C 0.00 0.00 0.00 2.73 +0.08 31 0 450 0
30MAR26 77.50 C 0.75 0.75 0.51 0.80 +0.05 24 464 1,826 -107
30MAR26 80.00 C 0.11 0.11 0.07 0.26 +0.04 32 525 8,116 +130
30MAR26 82.50 C 0.05 0.05 0.04 0.18 +0.06 46 26 6,581 0
30MAR26 85.00 C 0.00 0.00 0.00 0.17 +0.08 60 50 5,569 -29
30MAR26 87.50 C 0.02 0.02 0.02 0.16 +0.09 73 10 4,280 -10
30MAR26 90.00 C 0.00 0.00 0.00 0.15 +0.09 85 0 5,059 0
30MAR26 92.50 C 0.00 0.00 0.00 0.14 +0.09 96 0 8,413 0
30MAR26 95.00 C 0.00 0.00 0.00 0.13 +0.09 106 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.12 +0.09 115 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.11 +0.09 124 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.09 132 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 +0.08 139 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 +0.07 145 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 +0.06 151 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 127 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 134 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 140 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 147 0 464 0
02APR26 49.00 C 0.00 0.00 0.00 28.52 -0.27 0 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 27.52 -0.26 0 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 25.20 -0.58 153 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 22.53 -0.26 82 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 20.03 -0.49 69 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 17.53 -0.49 53 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 15.03 -0.27 0 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 12.71 +0.17 79 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 10.04 0.00 39 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 7.54 -0.01 29 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 5.08 -0.08 27 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 2.73 -0.04 23 0 0 0
02APR26 77.50 C 0.92 0.92 0.81 0.83 -0.10 18 39 123 +31
02APR26 80.00 C 0.15 0.15 0.13 0.26 +0.01 24 47 129 +31
02APR26 82.50 C 0.00 0.00 0.00 0.18 +0.06 34 0 169 0
02APR26 85.00 C 0.00 0.00 0.00 0.17 +0.08 45 0 15 0
02APR26 87.50 C 0.00 0.00 0.00 0.16 +0.09 55 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.15 +0.09 64 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.14 +0.09 73 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 0.13 +0.09 80 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 0.12 +0.09 87 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.11 +0.09 94 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.10 +0.09 99 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.09 +0.08 105 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.08 +0.07 110 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.07 +0.06 114 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 28.62 -0.38 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.88 +0.04 83 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.20 -0.58 60 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.63 -0.21 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.14 -0.38 32 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.65 -0.38 30 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.03 -0.52 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.71 +0.04 29 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 10.19 -0.01 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 7.76 -0.06 20 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 5.42 -0.02 18 0 66 0
29APR26 75.00 C 3.00 3.00 2.95 3.21 -0.02 16 48 405 +8
29APR26 77.50 C 1.56 1.56 1.40 1.56 -0.09 15 151 1,235 +94
29APR26 80.00 C 0.62 0.63 0.55 0.77 +0.07 17 195 2,209 +5
29APR26 82.50 C 0.25 0.25 0.21 0.38 +0.10 19 137 3,434 +22
29APR26 85.00 C 0.13 0.13 0.10 0.20 +0.11 21 192 3,312 -191
29APR26 87.50 C 0.06 0.06 0.06 0.16 +0.09 24 30 2,199 -30
29APR26 90.00 C 0.04 0.04 0.04 0.15 +0.09 29 5 957 -5
29APR26 92.50 C 0.00 0.00 0.00 0.14 +0.09 32 0 1,744 0
29APR26 95.00 C 0.00 0.00 0.00 0.13 +0.09 36 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.12 +0.09 39 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.11 +0.09 42 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.10 +0.09 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.09 +0.08 47 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.08 +0.07 49 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.07 +0.06 51 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 28.72 -0.50 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 27.88 -0.36 56 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 25.23 -0.55 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.68 -0.59 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.20 -0.58 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.72 -0.57 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.23 -0.52 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.82 0.00 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.38 0.00 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.01 0.00 18 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 5.60 -0.18 14 0 90 0
28MAY26 75.00 C 3.42 3.58 3.42 3.68 -0.11 15 180 1,196 +180
28MAY26 77.50 C 1.93 2.05 1.91 2.12 -0.03 15 219 979 +20
28MAY26 80.00 C 1.00 1.07 0.94 1.19 +0.05 16 253 1,367 -22
28MAY26 82.50 C 0.58 0.58 0.50 0.63 +0.04 16 99 1,594 +1
28MAY26 85.00 C 0.28 0.28 0.28 0.32 +0.04 17 14 916 +12
28MAY26 87.50 C 0.16 0.16 0.16 0.16 +0.04 18 3 1,133 0
28MAY26 90.00 C 0.00 0.00 0.00 0.15 +0.09 21 0 1,167 0
28MAY26 92.50 C 0.00 0.00 0.00 0.14 +0.09 23 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.13 +0.09 26 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.12 +0.09 28 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.11 +0.09 30 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.10 +0.09 32 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.09 +0.08 34 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 +0.07 36 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.07 +0.06 37 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 28.72 -0.54 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.88 -0.39 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.23 -0.55 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.72 -0.57 0 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 20.24 -0.56 0 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 17.72 -0.60 0 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 15.26 -0.52 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.84 0.00 18 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 10.39 +0.01 17 0 61 0
29JUN26 70.00 C 7.75 7.75 7.75 8.01 0.00 16 6 515 0
29JUN26 72.50 C 0.00 0.00 0.00 5.75 -0.03 15 0 172 0
29JUN26 75.00 C 3.84 3.84 3.51 3.68 -0.11 14 212 2,536 +62
29JUN26 77.50 C 0.00 0.00 0.00 2.13 -0.04 14 0 701 0
29JUN26 80.00 C 1.16 1.19 1.13 1.19 -0.04 15 104 4,046 +100
29JUN26 82.50 C 0.66 0.70 0.64 0.63 -0.06 15 15 2,147 +8
29JUN26 85.00 C 0.45 0.45 0.37 0.32 -0.07 16 143 5,290 +142
29JUN26 87.50 C 0.25 0.25 0.25 0.16 -0.06 17 20 2,206 0
29JUN26 90.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 2,762 0
29JUN26 92.50 C 0.00 0.00 0.00 0.14 +0.05 21 0 1,868 0
29JUN26 95.00 C 0.00 0.00 0.00 0.13 +0.07 24 0 2,093 0
29JUN26 97.50 C 0.00 0.00 0.00 0.12 +0.08 26 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.11 +0.08 27 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 +0.08 29 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 +0.08 30 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 +0.07 32 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 +0.06 33 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 28.72 -0.56 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.88 -0.40 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.23 -0.56 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.72 -0.57 0 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 20.24 -0.58 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.74 -0.58 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.26 -0.52 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.84 0.00 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.44 +0.06 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.17 +0.12 17 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 5.97 -0.06 15 0 0 0
29SEP26 75.00 C 3.84 3.84 3.81 4.32 -0.10 16 132 720 +132
29SEP26 77.50 C 2.55 2.55 2.50 3.05 -0.09 16 366 380 +270
29SEP26 80.00 C 1.75 1.75 1.75 2.25 -0.10 17 11 2,285 +9
29SEP26 82.50 C 0.00 0.00 0.00 1.70 -0.09 18 0 623 0
29SEP26 85.00 C 0.82 0.82 0.82 1.31 -0.09 19 8 1,639 +2
29SEP26 87.50 C 0.00 0.00 0.00 1.02 -0.09 20 0 1,431 0
29SEP26 90.00 C 0.00 0.00 0.00 0.81 -0.09 21 0 3,135 0
29SEP26 92.50 C 0.00 0.00 0.00 0.67 -0.08 22 0 330 0
29SEP26 95.00 C 0.00 0.00 0.00 0.55 -0.07 23 0 1,296 0
29SEP26 97.50 C 0.00 0.00 0.00 0.46 -0.08 24 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.39 -0.07 24 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.34 -0.07 25 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.30 -0.07 26 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.27 -0.06 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 -0.06 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.23 -0.06 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.19 -0.06 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 28.74 -0.54 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.88 -0.40 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.23 -0.56 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.72 -0.58 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.24 -0.58 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.74 -0.58 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.26 -0.52 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.84 0.00 14 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 10.44 +0.05 14 0 30 0
30DEC26 70.00 C 7.82 7.82 7.82 8.19 +0.05 14 30 117 +30
30DEC26 72.50 C 6.12 6.13 5.75 6.12 -0.12 14 175 205 +145
30DEC26 75.00 C 0.00 0.00 0.00 4.71 -0.06 15 0 787 0
30DEC26 77.50 C 0.00 0.00 0.00 3.63 +0.08 15 0 1,385 0
30DEC26 80.00 C 2.12 2.14 2.12 2.82 +0.06 16 5 931 +1
30DEC26 82.50 C 1.61 1.61 1.61 2.32 +0.18 17 40 652 +40
30DEC26 85.00 C 0.00 0.00 0.00 1.94 +0.28 18 0 848 0
30DEC26 87.50 C 0.93 0.93 0.84 1.67 +0.37 19 3 2,720 +1
30DEC26 90.00 C 0.73 0.73 0.73 1.44 +0.40 20 1 841 -1
30DEC26 92.50 C 0.00 0.00 0.00 1.29 +0.46 21 0 550 0
30DEC26 95.00 C 0.00 0.00 0.00 1.15 +0.49 22 0 544 0
30DEC26 97.50 C 0.00 0.00 0.00 1.05 +0.50 23 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.98 +0.52 25 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.90 +0.49 26 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.85 +0.48 27 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.82 +0.49 28 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.79 +0.49 29 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.76 +0.47 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.74 +0.47 31 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.72 +0.47 32 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 28.74 -0.54 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.88 -0.40 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.23 -0.56 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.72 -0.74 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.24 -0.58 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.75 -0.57 0 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 15.26 -0.52 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.86 +0.02 13 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 10.53 +0.07 14 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 8.48 +0.12 14 0 0 0
30MAR27 72.50 C 6.28 6.28 6.28 6.58 -0.06 13 30 30 +30
30MAR27 75.00 C 0.00 0.00 0.00 5.25 +0.11 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.19 +0.07 15 0 145 0
30MAR27 80.00 C 0.00 0.00 0.00 3.33 +0.01 15 0 48 0
30MAR27 82.50 C 2.03 2.03 2.03 2.74 +0.04 16 80 81 +80
30MAR27 85.00 C 0.00 0.00 0.00 2.29 +0.06 17 0 71 0
30MAR27 87.50 C 0.00 0.00 0.00 1.92 +0.06 17 0 238 0
30MAR27 90.00 C 1.02 1.02 1.02 1.62 +0.08 18 1 9 +1
30MAR27 92.50 C 0.00 0.00 0.00 1.41 +0.09 19 0 9 0
30MAR27 95.00 C 0.00 0.00 0.00 1.21 +0.09 19 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.07 +0.09 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.98 +0.13 21 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.90 +0.14 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.85 +0.17 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.82 +0.22 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.79 +0.24 25 0 0 0
TOTAL CALL 4,279 128,707 +1,265
27MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.04 57 0 40 0
27MAR26 75.00 P 0.10 0.10 0.08 0.05 -0.11 42 89 252 +83
27MAR26 77.50 P 0.79 0.90 0.70 0.54 -0.14 33 124 495 -30
27MAR26 80.00 P 2.95 3.00 2.95 2.80 +0.16 69 5 557 -5
27MAR26 82.50 P 0.00 0.00 0.00 5.33 +0.08 110 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 7.90 +0.34 153 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 10.42 +0.26 188 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 12.92 +0.30 217 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 15.42 +0.36 246 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 17.92 +0.30 273 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 20.42 +0.29 298 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 22.92 +0.23 322 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 25.42 +0.26 345 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 27.92 +0.34 368 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 30.42 +0.26 391 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 32.92 +0.26 411 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 45 0 914 0
30MAR26 72.50 P 0.05 0.05 0.04 0.05 0.00 37 112 961 -12
30MAR26 75.00 P 0.15 0.17 0.14 0.20 +0.04 31 320 5,446 +180
30MAR26 77.50 P 0.80 1.06 0.73 0.82 +0.06 25 289 7,501 -167
30MAR26 80.00 P 2.80 3.20 2.72 2.83 +0.17 36 956 6,645 -666
30MAR26 82.50 P 5.10 5.60 5.10 5.33 +0.08 56 144 3,488 -100
30MAR26 85.00 P 8.00 8.00 7.77 7.90 +0.34 77 43 1,401 0
30MAR26 87.50 P 0.00 0.00 0.00 10.42 +0.26 94 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 12.92 +0.30 109 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 15.42 +0.36 124 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.94 +0.32 139 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.42 +0.29 150 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.94 +0.25 164 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.44 +0.28 175 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.94 +0.36 187 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.42 +0.26 196 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.92 +0.26 207 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.46 +0.46 221 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.77 +0.22 209 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.36 +0.36 229 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.87 +0.37 239 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
02APR26 75.00 P 0.23 0.24 0.20 0.20 -0.03 23 55 194 +20
02APR26 77.50 P 1.03 1.13 1.03 0.84 -0.08 20 35 563 0
02APR26 80.00 P 0.00 0.00 0.00 2.83 +0.11 28 0 8 0
02APR26 82.50 P 0.00 0.00 0.00 5.33 +0.08 42 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 7.90 +0.34 58 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 10.42 +0.26 72 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 12.92 +0.30 83 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 15.42 +0.36 94 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 17.94 +0.32 106 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 20.42 +0.29 114 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 22.94 +0.25 124 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 25.44 +0.28 133 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 27.94 +0.36 142 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 30.42 +0.26 149 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 32.92 +0.26 157 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 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 0.00 32 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 0.00 22 0 419 0
29APR26 70.00 P 0.13 0.13 0.13 0.10 0.00 20 15 1,068 0
29APR26 72.50 P 0.26 0.27 0.26 0.26 +0.01 19 26 1,070 +22
29APR26 75.00 P 0.57 0.73 0.57 0.65 +0.02 17 723 3,225 +161
29APR26 77.50 P 1.50 1.70 1.50 1.47 +0.01 16 153 6,563 +134
29APR26 80.00 P 3.00 3.40 3.00 3.22 +0.26 18 120 1,469 -49
29APR26 82.50 P 5.46 5.46 5.46 5.33 +0.08 20 20 2,638 +20
29APR26 85.00 P 7.45 7.90 7.45 7.90 +0.34 28 38 256 +32
29APR26 87.50 P 0.00 0.00 0.00 10.42 +0.26 34 0 32 0
29APR26 90.00 P 0.00 0.00 0.00 12.92 +0.30 40 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 15.42 +0.36 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.94 +0.32 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.42 +0.29 54 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.94 +0.25 59 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.44 +0.28 63 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.94 +0.36 67 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.42 +0.26 71 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.92 +0.26 74 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 35.46 +0.46 79 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 0.00 24 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 0.00 19 0 318 0
28MAY26 67.50 P 0.00 0.00 0.00 0.08 0.00 18 0 313 0
28MAY26 70.00 P 0.23 0.23 0.23 0.20 0.00 18 1 238 +1
28MAY26 72.50 P 0.49 0.49 0.49 0.47 +0.03 17 7 1,209 +5
28MAY26 75.00 P 0.90 1.02 0.90 1.00 +0.06 16 305 2,818 +132
28MAY26 77.50 P 1.90 2.10 1.90 1.92 +0.04 16 53 2,549 +43
28MAY26 80.00 P 3.60 3.77 3.50 3.53 +0.19 17 992 1,962 +623
28MAY26 82.50 P 5.39 5.80 5.39 5.55 +0.23 18 33 1,872 +19
28MAY26 85.00 P 7.65 7.65 7.65 7.90 +0.33 22 30 499 +30
28MAY26 87.50 P 0.00 0.00 0.00 10.42 +0.26 26 0 231 0
28MAY26 90.00 P 0.00 0.00 0.00 12.92 +0.30 30 0 123 0
28MAY26 92.50 P 0.00 0.00 0.00 15.42 +0.36 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.94 +0.32 38 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.42 +0.29 41 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.94 +0.25 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.44 +0.28 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.94 +0.36 51 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.42 +0.26 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.92 +0.26 57 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 0.03 +0.02 19 0 102 0
29JUN26 62.50 P 0.07 0.07 0.07 0.07 +0.03 19 1 533 +1
29JUN26 65.00 P 0.16 0.16 0.16 0.16 +0.06 18 4 597 0
29JUN26 67.50 P 0.30 0.30 0.30 0.32 +0.08 17 30 380 0
29JUN26 70.00 P 0.54 0.56 0.54 0.65 +0.11 16 710 5,345 +560
29JUN26 72.50 P 1.07 1.09 1.07 1.23 +0.12 15 158 5,043 -10
29JUN26 75.00 P 2.02 2.20 1.98 2.15 +0.09 14 623 4,319 +473
29JUN26 77.50 P 3.50 3.50 3.50 3.59 +0.17 14 2 6,078 0
29JUN26 80.00 P 5.45 5.45 5.45 5.42 -0.07 14 15 3,814 +15
29JUN26 82.50 P 7.45 7.50 7.45 7.60 -0.08 14 42 2,768 0
29JUN26 85.00 P 0.00 0.00 0.00 9.92 -0.09 15 0 1,418 0
29JUN26 87.50 P 0.00 0.00 0.00 12.33 -0.08 15 0 1,203 0
29JUN26 90.00 P 0.00 0.00 0.00 14.43 +0.03 0 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 16.88 +0.10 0 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 19.36 +0.19 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 21.83 +0.26 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 24.32 +0.34 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 27.88 +1.39 43 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 29.35 -0.40 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 31.76 +0.54 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 34.44 +0.73 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 36.73 +0.54 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 39.41 +0.73 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 41.55 +0.39 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.20 +0.56 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 0.03 +0.02 16 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 +0.07 16 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 +0.15 16 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.43 +0.25 17 0 238 0
29SEP26 67.50 P 0.89 0.89 0.89 0.82 +0.31 17 2 128 +2
29SEP26 70.00 P 1.50 1.50 1.50 1.43 +0.31 17 2 1,606 0
29SEP26 72.50 P 2.49 2.53 2.45 2.30 +0.21 17 330 1,589 +330
29SEP26 75.00 P 3.88 3.88 3.88 3.45 +0.07 17 6 2,870 +6
29SEP26 77.50 P 5.45 5.45 5.45 4.90 -0.08 17 1 1,146 +1
29SEP26 80.00 P 7.40 7.40 7.40 6.78 +0.11 19 11 3,930 +11
29SEP26 82.50 P 0.00 0.00 0.00 8.59 -0.09 18 0 1,038 0
29SEP26 85.00 P 0.00 0.00 0.00 10.74 -0.41 19 0 329 0
29SEP26 87.50 P 0.00 0.00 0.00 12.99 -0.46 20 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 15.76 +0.05 25 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 18.20 -0.02 27 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 20.67 +0.19 29 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 23.16 +0.27 31 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 25.67 +0.35 33 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 28.20 +0.40 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.73 +0.52 38 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 33.27 +0.58 40 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.82 +0.66 43 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 38.16 +0.54 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.67 +0.59 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.28 +0.61 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.70 +0.68 48 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 0.03 +0.02 14 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 +0.05 14 0 253 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 +0.10 14 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.43 +0.13 14 0 832 0
30DEC26 67.50 P 0.00 0.00 0.00 0.82 +0.12 14 0 439 0
30DEC26 70.00 P 1.93 1.93 1.93 1.47 +0.10 14 20 2,057 +20
30DEC26 72.50 P 2.90 2.92 2.90 2.44 +0.10 15 3 784 0
30DEC26 75.00 P 3.60 4.32 3.60 3.71 +0.10 16 114 1,237 -89
30DEC26 77.50 P 5.90 5.90 5.90 5.27 +0.09 16 1 1,742 -1
30DEC26 80.00 P 0.00 0.00 0.00 7.05 +0.27 17 0 931 0
30DEC26 82.50 P 0.00 0.00 0.00 9.14 +0.44 19 0 574 0
30DEC26 85.00 P 0.00 0.00 0.00 11.03 -0.12 18 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 13.28 -0.17 19 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 16.05 +0.34 23 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 18.48 +0.26 25 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 20.94 +0.40 27 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 23.43 +0.48 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.90 +0.52 30 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 28.44 +0.63 32 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 30.78 +0.52 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.34 +0.64 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.82 +0.66 37 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.17 +0.54 37 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 40.72 +0.63 39 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.28 +0.61 41 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 0.00 0.00 0.00 0.04 +0.03 13 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 +0.05 12 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.26 +0.10 13 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 +0.14 13 0 38 0
30MAR27 67.50 P 0.00 0.00 0.00 1.05 +0.19 14 0 41 0
30MAR27 70.00 P 2.15 2.15 2.15 1.77 +0.19 14 1 109 0
30MAR27 72.50 P 3.18 3.18 3.18 2.74 +0.17 15 1 57 +1
30MAR27 75.00 P 0.00 0.00 0.00 3.99 +0.13 15 0 512 0
30MAR27 77.50 P 6.00 6.03 6.00 5.48 +0.07 16 4 78 +4
30MAR27 80.00 P 0.00 0.00 0.00 7.20 +0.23 16 0 40 0
30MAR27 82.50 P 0.00 0.00 0.00 9.14 +0.24 17 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 11.03 -0.12 17 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 13.28 -0.27 18 0 2 0
30MAR27 90.00 P 16.66 16.66 16.66 16.05 +0.17 21 4 45 +4
30MAR27 92.50 P 0.00 0.00 0.00 18.48 +0.26 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.94 +0.37 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.43 +0.47 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.90 +0.52 28 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 28.44 +0.50 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.78 +0.52 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.34 +0.64 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.82 +0.66 33 0 20 0
TOTAL PUT 6,773 122,040 +1,804
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$ 7.07
30MAR26 4.90 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.32 -0.06 0 0 0 0
30MAR26 7.00 C 0.09 0.09 0.09 0.09 -0.07 15 2 219 -2
30MAR26 7.25 C 0.02 0.02 0.02 0.01 -0.02 20 10 460 +10
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 39 1 1,655 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 886 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5,300 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 721 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 129 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 140 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 150 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 178 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 195 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 212 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 227 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 241 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 255 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 268 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 281 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 293 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.19 -0.05 59 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.09 -0.05 56 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 1.84 -0.05 48 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.59 -0.05 41 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.34 -0.05 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.09 -0.06 28 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.84 -0.06 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.40 -0.04 22 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 48 0
29APR26 7.25 C 0.15 0.15 0.12 0.13 -0.02 23 10 261 +10
29APR26 7.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 1,271 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 24 0 836 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 2,243 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2,060 0
29APR26 8.50 C 0.01 0.01 0.01 0.01 0.00 32 5 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.20 -0.05 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.10 -0.05 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.86 -0.04 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.61 -0.05 35 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.36 -0.05 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.11 -0.05 24 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 0.85 -0.08 14 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.47 -0.03 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.03 22 1 1 +1
28MAY26 7.25 C 0.00 0.00 0.00 0.20 -0.02 22 1 274 +1
28MAY26 7.50 C 0.12 0.12 0.12 0.12 -0.02 22 19 693 +19
28MAY26 7.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 1,382 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 978 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.05 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.05 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.05 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 -0.05 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 -0.04 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 -0.06 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 -0.05 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.07 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.03 22 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 -0.02 22 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 352 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.02 22 0 668 0
29JUN26 8.00 C 0.07 0.07 0.07 0.06 -0.01 23 30 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 266 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 617 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,002 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 807 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 30 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 -0.05 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 -0.06 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.05 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 -0.06 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.06 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 -0.01 26 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 0.00 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 0.00 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 -0.02 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.01 25 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.01 25 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 0.00 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 0.00 25 0 187 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 0.00 26 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 0.00 25 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 25 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 27 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 27 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 -0.06 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.06 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 -0.06 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.07 21 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 -0.09 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 -0.01 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 0.00 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 0.00 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 -0.03 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.02 23 0 27 0
30DEC26 7.25 C 0.42 0.42 0.42 0.50 -0.01 24 2 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.01 24 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.01 24 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 0.00 24 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.01 24 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 0.00 24 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 24 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 356 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 25 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.01 25 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 0.03 +0.01 25 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.20 -0.06 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 -0.07 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 -0.08 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.63 -0.09 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.43 -0.05 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 0.00 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.13 0.00 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.01 23 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 0.00 23 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 0.00 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 0.00 24 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 0.00 24 0 10 0
TOTAL CALL 81 39,627 +40
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.03 0.03 0.03 0.03 0.00 20 407 1,428 -207
30MAR26 7.25 P 0.18 0.18 0.18 0.19 +0.03 21 2 1,013 -2
30MAR26 7.50 P 0.39 0.43 0.39 0.44 +0.06 40 31 1,638 -31
30MAR26 7.75 P 0.00 0.00 0.00 0.68 +0.06 0 0 389 -217
30MAR26 8.00 P 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
30MAR26 8.25 P 1.23 1.23 1.23 1.22 +0.10 113 8 60 0
30MAR26 8.50 P 0.00 0.00 0.00 1.43 +0.03 0 0 600 0
30MAR26 8.75 P 0.00 0.00 0.00 1.69 +0.02 110 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 1.94 +0.02 121 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 2.19 +0.02 133 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.44 +0.02 144 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.69 +0.02 154 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.94 +0.02 164 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.44 +0.02 183 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.94 +0.02 200 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.44 +0.02 217 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.93 +0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.44 +0.01 248 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.93 +0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.43 +0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.94 +0.03 288 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.44 +0.01 300 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.94 +0.02 312 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 33 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 +0.02 24 0 269 0
29APR26 7.00 P 0.14 0.15 0.14 0.16 +0.02 23 8 594 +3
29APR26 7.25 P 0.26 0.26 0.26 0.30 +0.04 23 6 861 +2
29APR26 7.50 P 0.44 0.44 0.44 0.49 +0.05 25 15 590 +15
29APR26 7.75 P 0.00 0.00 0.00 0.70 +0.06 24 0 759 0
29APR26 8.00 P 0.00 0.00 0.00 0.93 +0.06 0 0 1,457 0
29APR26 8.25 P 0.00 0.00 0.00 1.22 +0.10 41 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.44 +0.03 37 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.69 +0.02 41 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.94 +0.02 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.19 +0.02 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.44 +0.01 54 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.69 +0.02 58 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.94 +0.02 62 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.44 0.00 69 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 23 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 0.00 22 0 195 0
28MAY26 6.75 P 0.12 0.12 0.12 0.13 +0.02 23 1 236 0
28MAY26 7.00 P 0.21 0.21 0.21 0.22 +0.02 22 3 1,009 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.36 +0.03 23 0 1,111 0
28MAY26 7.50 P 0.00 0.00 0.00 0.54 +0.04 24 0 788 0
28MAY26 7.75 P 0.00 0.00 0.00 0.72 +0.03 22 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.94 +0.05 21 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.22 +0.06 31 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.44 +0.03 29 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.69 +0.02 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.94 +0.01 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.19 +0.01 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.44 0.00 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.69 0.00 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.94 0.00 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.44 0.00 53 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 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 35 0
29JUN26 6.25 P 0.07 0.07 0.07 0.07 0.00 22 5 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 246 0
29JUN26 6.75 P 0.21 0.21 0.21 0.22 +0.02 22 71 195 +71
29JUN26 7.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 1,229 0
29JUN26 7.25 P 0.00 0.00 0.00 0.49 +0.02 22 0 1,108 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 +0.04 24 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.87 +0.02 22 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 1.08 +0.01 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 +0.02 23 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 +0.02 25 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 +0.01 25 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 2.04 0.00 23 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 0.00 26 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.53 -0.01 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.78 -0.01 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 3.01 -0.03 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.52 -0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.02 -0.01 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.52 -0.01 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 5.01 -0.01 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.51 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.99 -0.03 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.50 -0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.00 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.50 -0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.00 -0.01 0 0 40 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 0.02 +0.01 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 42 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 259 0
29SEP26 6.00 P 0.13 0.13 0.13 0.14 +0.02 26 7 220 0
29SEP26 6.25 P 0.21 0.21 0.21 0.21 +0.03 26 741 865 +624
29SEP26 6.50 P 0.29 0.31 0.29 0.30 +0.04 26 101 317 +94
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.04 26 0 163 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.05 27 0 758 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 +0.06 27 0 1,242 0
29SEP26 7.50 P 0.00 0.00 0.00 0.85 +0.06 27 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.01 +0.03 26 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 +0.07 28 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 +0.07 29 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 +0.07 30 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 +0.07 31 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.07 33 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 +0.07 34 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 +0.07 36 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 +0.07 39 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.13 +0.07 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.64 +0.07 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.15 +0.07 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.66 +0.06 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.17 +0.06 59 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.66 +0.04 61 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.16 +0.03 64 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.65 +0.01 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.14 -0.01 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.63 0.00 70 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 5 0
30DEC26 5.50 P 0.08 0.08 0.08 0.08 +0.01 24 7 11 +7
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 24 0 49 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.02 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.04 25 0 3,065 0
30DEC26 6.75 P 0.51 0.51 0.51 0.47 +0.04 25 30 150 0
30DEC26 7.00 P 0.64 0.64 0.64 0.59 +0.04 25 2 333 +2
30DEC26 7.25 P 0.82 0.82 0.82 0.74 +0.05 25 30 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.05 25 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 +0.05 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 +0.05 26 0 218 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 +0.06 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 +0.06 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.06 28 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 +0.06 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 +0.06 30 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.06 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 +0.06 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 +0.06 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.64 +0.07 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.15 +0.07 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.66 +0.06 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.17 +0.06 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.66 +0.04 52 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 4 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 +0.01 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.02 24 0 38 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.03 24 0 298 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 +0.04 24 0 1 0
30MAR27 7.00 P 0.70 0.70 0.70 0.65 +0.04 24 60 68 +54
30MAR27 7.25 P 0.00 0.00 0.00 0.80 +0.04 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.02 24 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 +0.05 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.32 +0.05 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.52 +0.06 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 +0.06 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 +0.06 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 +0.06 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 +0.06 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 +0.06 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 +0.06 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.14 +0.06 32 0 0 0
TOTAL PUT 1,535 32,588 +416
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$ 11.85
30MAR26 6.00 C 0.00 0.00 0.00 5.90 -0.03 366 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.39 -0.04 314 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.11 -0.07 234 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.88 -0.05 265 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.61 -0.07 206 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.37 -0.06 217 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.85 -0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.36 -0.07 144 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.11 -0.07 133 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.86 -0.07 122 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.63 -0.05 138 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.10 -0.08 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.85 -0.08 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.35 -0.08 0 0 100 0
30MAR26 11.00 C 0.00 0.00 0.00 0.85 -0.09 0 0 74 0
30MAR26 11.50 C 0.45 0.45 0.39 0.40 -0.06 34 30 380 +30
30MAR26 12.00 C 0.14 0.14 0.10 0.10 -0.05 32 60 504 -40
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,569 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,335 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 277 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.64 -0.06 62 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.39 -0.05 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.15 -0.05 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.87 -0.08 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.65 -0.05 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.39 -0.06 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.14 -0.07 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.88 -0.08 27 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.40 -0.07 26 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.98 -0.05 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.61 -0.03 27 0 215 0
29APR26 12.00 C 0.33 0.33 0.32 0.32 -0.03 26 133 265 +29
29APR26 12.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 422 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 620 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 0.00 27 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.64 -0.08 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.39 -0.08 31 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.15 -0.07 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.91 -0.06 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.65 -0.08 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.39 -0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.20 -0.04 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.92 -0.07 25 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.47 -0.06 26 0 160 0
28MAY26 11.00 C 0.00 0.00 0.00 1.09 -0.03 27 0 60 0
28MAY26 11.50 C 0.70 0.70 0.70 0.73 -0.04 26 30 112 +30
28MAY26 12.00 C 0.00 0.00 0.00 0.47 -0.01 26 0 601 0
28MAY26 12.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 613 0
28MAY26 13.00 C 0.00 0.00 0.00 0.17 0.00 26 0 465 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 0.00 26 0 453 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 0.00 27 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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
29JUN26 7.75 C 0.00 0.00 0.00 4.18 -0.02 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.64 -0.10 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.44 -0.06 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.94 -0.03 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.65 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.45 -0.05 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.21 -0.08 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.97 -0.07 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.56 -0.01 28 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.15 -0.05 26 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.81 -0.03 25 0 30 0
29JUN26 12.00 C 0.60 0.60 0.58 0.54 -0.02 25 60 331 +30
29JUN26 12.50 C 0.00 0.00 0.00 0.34 -0.01 24 0 592 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 0.00 25 0 275 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 0.00 25 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 25 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.70 -0.04 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.44 -0.06 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.94 -0.07 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.67 -0.11 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.45 -0.08 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.22 -0.08 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.99 -0.09 25 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 -0.06 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.25 -0.05 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.96 -0.04 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.73 -0.02 27 0 1,005 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 -0.01 27 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 -0.01 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 0.00 27 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 0.00 27 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 28 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 3.70 -0.04 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.45 -0.05 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.16 -0.09 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.94 -0.07 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.70 -0.08 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.47 -0.08 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.25 -0.09 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.05 -0.05 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.70 -0.05 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 -0.05 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.13 -0.01 26 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 -0.01 26 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 -0.03 26 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 -0.01 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.01 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 0.00 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 0.00 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.71 -0.06 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.47 -0.03 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.23 -0.04 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.96 -0.06 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.78 -0.04 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.58 -0.05 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.33 -0.08 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.15 -0.09 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.83 -0.05 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.52 -0.06 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.30 -0.02 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.08 -0.01 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 +0.01 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 +0.01 26 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 0.00 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
TOTAL CALL 313 15,791 +79
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 242 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 228 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 200 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 175 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 150 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 128 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 509 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 302 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 967 0
30MAR26 11.50 P 0.05 0.06 0.05 0.05 +0.01 35 235 903 -102
30MAR26 12.00 P 0.22 0.22 0.22 0.26 +0.03 35 50 913 0
30MAR26 12.50 P 0.00 0.00 0.00 0.68 +0.07 43 0 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 +0.08 0 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 1.65 +0.08 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.16 +0.09 83 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.65 +0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.15 +0.04 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.65 +0.04 0 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 36 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 160 0
29APR26 11.00 P 0.10 0.11 0.10 0.09 +0.02 27 22 246 -22
29APR26 11.50 P 0.23 0.23 0.23 0.22 +0.03 26 100 401 -72
29APR26 12.00 P 0.39 0.45 0.39 0.45 +0.04 26 80 693 0
29APR26 12.50 P 0.00 0.00 0.00 0.80 +0.06 27 0 356 0
29APR26 13.00 P 0.00 0.00 0.00 1.19 +0.07 25 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.66 +0.03 26 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.19 +0.12 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.15 0.00 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.15 +0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.66 +0.02 65 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 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 300 0
28MAY26 11.00 P 0.19 0.19 0.19 0.18 +0.04 26 20 226 0
28MAY26 11.50 P 0.34 0.34 0.34 0.34 +0.05 26 70 195 0
28MAY26 12.00 P 0.55 0.58 0.55 0.58 +0.06 26 70 815 -10
28MAY26 12.50 P 0.00 0.00 0.00 0.89 +0.06 26 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.27 +0.08 26 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.70 +0.07 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.19 +0.11 30 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.69 +0.08 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.19 +0.04 47 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.15 +0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.66 +0.01 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 0.02 +0.01 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.02 25 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 97 0
29JUN26 10.50 P 0.21 0.21 0.21 0.20 +0.03 24 1 192 -1
29JUN26 11.00 P 0.00 0.00 0.00 0.36 +0.04 24 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 +0.05 24 0 325 0
29JUN26 12.00 P 0.78 0.79 0.78 0.86 +0.07 23 20 355 +20
29JUN26 12.50 P 0.00 0.00 0.00 1.21 +0.07 22 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.66 +0.09 24 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.10 +0.09 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.49 +0.09 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.42 +0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.90 +0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.89 +0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.38 +0.08 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.88 +0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 +0.01 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.02 27 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 +0.04 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 +0.04 27 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 +0.04 26 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 +0.05 26 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 +0.04 26 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 +0.02 26 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.29 +0.07 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.72 +0.10 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.15 +0.09 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.60 +0.08 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.06 +0.08 26 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.54 +0.08 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.03 +0.09 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.51 +0.06 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.00 +0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 +0.02 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.02 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.02 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 +0.02 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
30DEC26 11.50 P 1.02 1.02 1.02 1.02 +0.05 26 1 14 -1
30DEC26 12.00 P 0.00 0.00 0.00 1.29 +0.04 26 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.63 +0.03 26 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 +0.03 26 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 +0.05 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.79 +0.06 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.22 +0.05 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.65 +0.03 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.11 +0.03 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.57 +0.08 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.06 +0.07 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.52 +0.04 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.01 +0.05 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 +0.02 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 +0.02 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.02 26 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 +0.02 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 +0.01 26 0 56 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.11 +0.03 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.40 +0.04 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.72 +0.04 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.08 +0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.47 +0.08 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.86 +0.05 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.28 +0.07 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.72 +0.04 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.16 +0.05 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.61 +0.04 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.08 +0.08 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.54 +0.06 25 0 0 0
TOTAL PUT 669 14,810 -188
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 59.20
30MAR26 30.00 C 0.00 0.00 0.00 29.21 -1.10 201 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.21 -1.10 189 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.21 -1.10 177 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.21 -1.10 164 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.21 -1.10 150 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.21 -1.10 132 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.21 -1.10 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.21 -1.10 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.21 -1.10 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 20.37 -0.94 221 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 19.21 -1.10 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.21 -1.10 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 17.21 -1.10 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.21 -1.11 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 15.33 -0.99 157 0 951 0
30MAR26 45.00 C 0.00 0.00 0.00 14.21 -1.11 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 13.32 -1.00 134 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 12.52 -0.80 156 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 11.33 -0.99 117 0 6 0
30MAR26 49.00 C 0.00 0.00 0.00 10.21 -1.11 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 9.21 -1.11 0 454 1,336 -28
30MAR26 52.50 C 0.00 0.00 0.00 6.71 -1.11 0 0 1,306 0
30MAR26 55.00 C 4.88 4.88 4.13 4.31 -1.01 48 62 955 0
30MAR26 57.50 C 2.30 2.30 1.81 2.00 -1.02 36 79 1,168 -40
30MAR26 60.00 C 0.80 0.86 0.45 0.50 -0.56 33 198 2,209 +17
30MAR26 62.50 C 0.12 0.12 0.09 0.06 -0.16 33 42 1,353 -32
30MAR26 65.00 C 0.03 0.03 0.03 0.01 -0.02 39 2 1,614 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,101 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,005 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 805 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.40 -1.00 59 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.38 -1.03 53 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.39 -0.97 51 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.42 -0.99 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.43 -1.01 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.52 -0.93 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.59 -0.89 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.62 -0.88 46 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 9.42 -1.12 33 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 7.13 -1.03 33 0 140 0
29APR26 55.00 C 5.56 5.56 5.56 5.23 -0.78 35 30 200 +30
29APR26 57.50 C 3.95 3.95 3.95 3.45 -0.81 34 17 787 -17
29APR26 60.00 C 2.39 2.39 2.23 2.08 -0.61 33 3 864 -1
29APR26 62.50 C 1.30 1.30 1.30 1.22 -0.35 33 4 529 +4
29APR26 65.00 C 0.74 0.74 0.67 0.64 -0.26 33 33 1,010 0
29APR26 67.50 C 0.48 0.48 0.48 0.31 -0.17 33 4 497 +4
29APR26 70.00 C 0.00 0.00 0.00 0.14 -0.10 33 0 420 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 -0.05 33 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 263 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.65 -0.89 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.65 -0.92 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.69 -0.91 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.75 -0.90 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.88 -0.84 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.94 -0.87 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.79 -1.08 34 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 7.71 -0.89 34 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 5.87 -0.77 34 0 254 0
28MAY26 57.50 C 0.00 0.00 0.00 4.24 -0.75 34 0 117 0
28MAY26 60.00 C 0.00 0.00 0.00 2.99 -0.55 34 0 199 0
28MAY26 62.50 C 2.20 2.20 1.97 2.05 -0.37 34 46 741 +16
28MAY26 65.00 C 0.00 0.00 0.00 1.40 -0.28 35 0 622 0
28MAY26 67.50 C 0.00 0.00 0.00 0.89 -0.18 35 0 789 0
28MAY26 70.00 C 0.00 0.00 0.00 0.54 -0.13 34 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.33 -0.07 35 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 284 0
28MAY26 77.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 0.00 35 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 35 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.44 -0.98 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.45 -0.98 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.46 -0.87 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.47 -0.98 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.49 -0.98 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.44 -0.93 44 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.46 -1.02 43 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.55 -1.00 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.52 -1.01 41 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.65 -0.91 44 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.65 -0.94 41 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.69 -0.94 40 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.75 -0.94 39 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.88 -0.87 39 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.94 -0.88 37 0 7 0
29JUN26 50.00 C 9.65 9.65 9.65 9.83 -1.04 32 10 238 -10
29JUN26 52.50 C 0.00 0.00 0.00 7.78 -0.90 32 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 6.07 -0.69 33 0 409 0
29JUN26 57.50 C 0.00 0.00 0.00 4.50 -0.72 33 0 163 0
29JUN26 60.00 C 3.53 3.53 3.53 3.27 -0.57 33 30 71 -30
29JUN26 62.50 C 0.00 0.00 0.00 2.33 -0.45 33 0 424 0
29JUN26 65.00 C 0.00 0.00 0.00 1.63 -0.31 33 0 1,677 0
29JUN26 67.50 C 1.35 1.35 1.24 1.10 -0.23 33 10 1,649 +10
29JUN26 70.00 C 0.00 0.00 0.00 0.73 -0.17 33 0 543 0
29JUN26 72.50 C 0.00 0.00 0.00 0.47 -0.12 32 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 0.30 -0.08 32 0 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 -0.05 32 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 33 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 18.62 -0.86 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.56 -1.04 37 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.56 -0.97 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.65 -0.91 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.69 -0.90 33 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.74 -0.89 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.78 -1.02 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.94 -0.91 31 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 11.07 -0.91 30 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 10.30 -0.84 31 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 8.48 -0.81 31 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 6.90 -0.72 31 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 5.39 -0.80 30 0 120 0
29SEP26 60.00 C 4.33 4.33 4.33 4.30 -0.52 30 2 186 0
29SEP26 62.50 C 3.41 3.41 3.41 3.41 -0.42 30 4 132 0
29SEP26 65.00 C 0.00 0.00 0.00 2.67 -0.35 30 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.08 -0.27 30 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.60 -0.26 30 0 115 0
29SEP26 72.50 C 0.00 0.00 0.00 1.26 -0.21 31 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 0.97 -0.16 31 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.74 -0.11 31 0 90 0
29SEP26 80.00 C 0.69 0.69 0.69 0.55 -0.08 31 30 1,340 +30
29SEP26 82.50 C 0.00 0.00 0.00 0.40 -0.06 31 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 -0.05 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 17.56 -1.04 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.56 -0.97 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.65 -0.93 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.69 -0.90 28 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.81 -0.96 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.94 -0.95 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.07 -0.96 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.29 -0.86 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 10.42 -0.93 26 454 688 +451
30DEC26 52.50 C 0.00 0.00 0.00 8.99 -0.89 28 0 1,751 0
30DEC26 55.00 C 0.00 0.00 0.00 7.51 -0.82 28 0 644 0
30DEC26 57.50 C 5.74 5.74 5.74 6.04 -0.94 27 30 129 +30
30DEC26 60.00 C 0.00 0.00 0.00 4.97 -0.77 27 0 354 0
30DEC26 62.50 C 0.00 0.00 0.00 4.07 -0.70 27 0 258 0
30DEC26 65.00 C 0.00 0.00 0.00 3.29 -0.48 27 0 918 0
30DEC26 67.50 C 0.00 0.00 0.00 2.64 -0.44 27 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.16 -0.33 28 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.74 -0.25 28 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.40 -0.23 28 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.09 -0.25 28 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.83 -0.22 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.65 -0.16 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.50 -0.13 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.39 -0.10 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.29 -0.10 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.92 -1.03 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.10 -1.03 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.31 -1.01 28 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 13.56 -0.98 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.83 -0.97 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.13 -0.94 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.47 -0.91 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.90 -0.85 28 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 8.49 -0.80 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.22 -0.78 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.14 -0.69 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.18 -0.61 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.33 -0.57 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.62 -0.52 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.02 -0.43 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.48 -0.42 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.06 -0.35 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.69 -0.30 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.39 -0.27 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.14 -0.21 28 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.92 -0.20 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.75 -0.16 28 0 0 0
TOTAL CALL 1,544 39,089 +434
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 238 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 227 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 217 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 207 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 197 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 178 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 161 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 152 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 144 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 119 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 487 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,103 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,641 0
30MAR26 55.00 P 0.08 0.08 0.07 0.02 +0.01 35 10 1,406 -10
30MAR26 57.50 P 0.15 0.38 0.15 0.23 +0.12 33 91 1,829 -30
30MAR26 60.00 P 0.80 1.51 0.78 1.29 +0.52 33 357 950 -221
30MAR26 62.50 P 3.03 3.53 2.95 3.37 +1.01 36 52 1,289 +12
30MAR26 65.00 P 4.91 5.11 4.91 5.80 +1.09 0 26 738 0
30MAR26 67.50 P 0.00 0.00 0.00 8.30 +1.10 0 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 10.80 +1.10 0 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 13.39 +1.01 107 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.88 +0.98 119 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.36 +0.96 127 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.88 +0.99 145 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.38 +0.98 158 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.88 +0.99 169 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.38 +0.99 180 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.88 +0.98 190 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 0.00 33 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 13 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 91 0
29APR26 50.00 P 0.24 0.24 0.24 0.11 +0.03 33 2 213 +2
29APR26 52.50 P 0.35 0.45 0.35 0.31 +0.08 33 128 469 +126
29APR26 55.00 P 0.71 0.90 0.71 0.78 +0.19 33 84 617 +24
29APR26 57.50 P 1.35 1.35 1.35 1.59 +0.36 33 2 896 0
29APR26 60.00 P 2.25 2.25 2.25 2.75 +0.49 33 2 1,120 +2
29APR26 62.50 P 0.00 0.00 0.00 4.34 +0.76 32 0 629 0
29APR26 65.00 P 0.00 0.00 0.00 6.30 +0.91 32 0 589 0
29APR26 67.50 P 0.00 0.00 0.00 8.50 +0.94 33 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 10.85 +1.02 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.39 +1.01 40 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.89 +0.99 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.36 +0.96 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.88 +0.99 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.38 +0.98 59 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.88 +0.99 63 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.38 +0.97 68 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.88 +0.98 72 0 0 0
28MAY26 44.00 P 0.19 0.19 0.19 0.09 +0.04 35 5 5 +5
28MAY26 45.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.18 +0.06 34 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.25 +0.08 34 0 71 0
28MAY26 48.00 P 0.00 0.00 0.00 0.36 +0.12 35 0 234 0
28MAY26 49.00 P 0.00 0.00 0.00 0.49 +0.15 35 0 150 0
28MAY26 50.00 P 0.81 0.81 0.81 0.65 +0.18 35 30 196 -30
28MAY26 52.50 P 0.00 0.00 0.00 1.22 +0.30 35 0 278 0
28MAY26 55.00 P 1.98 1.98 1.98 2.05 +0.41 35 2 191 0
28MAY26 57.50 P 0.00 0.00 0.00 3.07 +0.42 34 0 392 0
28MAY26 60.00 P 4.16 4.61 4.16 4.61 +0.75 35 41 318 +35
28MAY26 62.50 P 0.00 0.00 0.00 6.25 +0.81 34 0 430 0
28MAY26 65.00 P 0.00 0.00 0.00 8.15 +0.84 34 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 10.26 +0.98 34 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 12.52 +0.81 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.84 +0.81 35 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.22 +0.83 35 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.79 +0.98 42 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.24 +0.99 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.58 +0.87 38 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.08 +0.90 42 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.57 +0.92 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.03 +0.90 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 +0.04 32 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 +0.05 32 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 +0.07 32 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.33 +0.09 32 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.44 +0.10 33 0 227 0
29JUN26 48.00 P 0.00 0.00 0.00 0.58 +0.14 32 0 200 0
29JUN26 49.00 P 0.00 0.00 0.00 0.75 +0.16 33 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.95 +0.20 33 0 355 0
29JUN26 52.50 P 0.00 0.00 0.00 1.61 +0.30 33 0 469 0
29JUN26 55.00 P 2.52 2.52 2.52 2.52 +0.42 33 4 258 +4
29JUN26 57.50 P 0.00 0.00 0.00 3.57 +0.52 32 0 255 0
29JUN26 60.00 P 5.08 5.08 5.08 4.98 +0.66 32 33 332 0
29JUN26 62.50 P 6.79 6.79 6.79 6.68 +0.80 32 30 360 +12
29JUN26 65.00 P 0.00 0.00 0.00 8.52 +0.83 32 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 10.69 +1.04 34 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 12.85 +0.83 34 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 14.99 +0.86 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.39 +0.82 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.85 +0.94 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.28 +0.96 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.72 +0.94 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.08 +0.84 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.57 +0.88 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.03 +0.86 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 +0.06 31 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.33 +0.06 31 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.43 +0.09 31 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.54 +0.10 31 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.68 +0.13 31 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.85 +0.16 31 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 1.05 +0.19 31 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.26 +0.20 31 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.51 +0.25 31 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.78 +0.27 31 0 50 0
29SEP26 52.50 P 0.00 0.00 0.00 2.59 +0.34 31 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 3.62 +0.43 31 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 4.85 +0.52 32 0 149 0
29SEP26 60.00 P 0.00 0.00 0.00 6.29 +0.61 32 0 186 0
29SEP26 62.50 P 7.58 7.58 7.58 7.69 +0.47 31 4 69 +4
29SEP26 65.00 P 0.00 0.00 0.00 9.73 +1.05 32 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 11.68 +0.86 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.77 +0.93 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.96 +0.97 35 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 18.22 +0.98 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.49 +0.99 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.80 +1.01 37 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.15 +1.03 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.42 +0.94 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.82 +0.95 37 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.24 +0.82 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.49 +0.06 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.60 +0.06 28 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.74 +0.08 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.89 +0.08 28 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 1.11 +0.14 28 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.31 +0.11 28 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 1.56 +0.16 28 0 866 0
30DEC26 49.00 P 0.00 0.00 0.00 1.82 +0.16 28 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 2.11 +0.19 28 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 2.97 +0.25 28 0 258 0
30DEC26 55.00 P 0.00 0.00 0.00 4.01 +0.33 28 0 93 0
30DEC26 57.50 P 0.00 0.00 0.00 5.24 +0.51 28 0 154 0
30DEC26 60.00 P 6.79 6.79 6.79 6.68 +0.65 29 30 129 +30
30DEC26 62.50 P 0.00 0.00 0.00 8.29 +0.79 29 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 10.05 +0.65 29 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.95 +0.71 30 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 13.97 +0.76 30 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 16.13 +0.84 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.38 +0.93 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.53 +0.88 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.80 +0.90 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.15 +0.94 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.48 +0.90 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.86 +0.91 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.27 +0.85 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 1.10 +0.10 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.29 +0.10 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.50 +0.11 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.75 +0.14 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 2.01 +0.15 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.30 +0.18 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.62 +0.20 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.52 +0.27 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.57 +0.31 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.77 +0.34 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.17 +0.43 28 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 8.70 +0.52 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.36 +0.57 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.16 +0.63 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.08 +0.72 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.13 +0.80 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.38 +0.93 29 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.53 +0.88 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.80 +0.90 29 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.15 +0.94 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.48 +0.90 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.86 +0.91 30 0 0 0
TOTAL PUT 933 29,071 -35
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$ 44.34
30MAR26 20.00 C 0.00 0.00 0.00 24.35 -0.42 262 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.35 -0.42 245 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.35 -0.42 229 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.35 -0.42 214 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.35 -0.42 199 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.35 -0.42 185 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.35 -0.42 172 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.35 -0.42 159 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.35 -0.42 146 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 15.35 -0.42 134 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.35 -0.42 122 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 13.35 -0.42 111 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.35 -0.42 99 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.35 -0.42 88 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 10.35 -0.42 76 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 9.35 -0.42 63 0 9 0
30MAR26 36.00 C 8.28 8.28 8.28 8.35 -0.42 0 10 4 -6
30MAR26 37.00 C 0.00 0.00 0.00 7.35 -0.42 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.35 -0.42 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 5.35 -0.42 0 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 4.35 -0.42 0 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 3.35 -0.42 0 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.36 -0.42 25 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 1.41 -0.41 24 0 50 0
30MAR26 44.00 C 1.14 1.14 0.75 0.62 -0.34 22 25 247 +5
30MAR26 45.00 C 0.41 0.41 0.41 0.19 -0.21 23 15 233 +15
30MAR26 46.00 C 0.00 0.00 0.00 0.04 -0.08 24 0 223 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 128 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 258 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 143 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 413 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 138 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.41 -0.42 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.41 -0.43 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.42 -0.42 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.42 -0.42 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.42 -0.42 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.42 -0.43 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.44 -0.41 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.44 -0.42 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.46 -0.41 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.50 -0.39 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.57 -0.37 25 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 3.70 -0.34 25 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 2.91 -0.29 25 0 12 0
29APR26 43.00 C 2.17 2.17 2.17 2.17 -0.21 24 15 119 +15
29APR26 44.00 C 1.98 1.98 1.59 1.59 -0.15 25 30 71 -15
29APR26 45.00 C 0.00 0.00 0.00 1.11 -0.12 25 0 69 0
29APR26 46.00 C 0.79 0.79 0.79 0.75 -0.08 25 15 165 0
29APR26 47.00 C 0.49 0.49 0.49 0.49 -0.05 25 1 264 0
29APR26 48.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 173 0
29APR26 49.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 245 0
29APR26 50.00 C 0.12 0.12 0.12 0.11 -0.01 25 10 165 +10
29APR26 52.50 C 0.00 0.00 0.00 0.03 0.00 26 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 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 58 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.53 -0.39 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.56 -0.37 29 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.56 -0.40 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.62 -0.38 26 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.71 -0.35 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.85 -0.32 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.05 -0.28 26 0 0 0
28MAY26 42.00 C 3.90 3.90 3.90 3.32 -0.24 26 1 1 0
28MAY26 43.00 C 2.57 2.57 2.53 2.59 -0.19 24 60 90 +60
28MAY26 44.00 C 0.00 0.00 0.00 2.04 -0.14 25 0 133 0
28MAY26 45.00 C 1.61 1.61 1.61 1.58 -0.10 25 6 71 -4
28MAY26 46.00 C 1.47 1.47 1.12 1.19 -0.07 25 15 140 +3
28MAY26 47.00 C 0.85 0.85 0.85 0.88 -0.05 25 15 110 0
28MAY26 48.00 C 0.63 0.63 0.63 0.64 -0.04 25 15 159 +15
28MAY26 49.00 C 0.00 0.00 0.00 0.46 -0.03 25 0 105 0
28MAY26 50.00 C 0.00 0.00 0.00 0.34 0.00 26 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.12 0.00 26 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 0.00 26 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.44 -0.42 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.44 -0.43 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.45 -0.42 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.45 -0.42 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.46 -0.42 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.46 -0.42 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.47 -0.42 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.48 -0.41 37 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 13.45 -0.45 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 12.42 -0.48 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.48 -0.43 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.52 -0.39 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.53 -0.39 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.56 -0.38 28 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.57 -0.40 25 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 6.64 -0.38 25 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 5.74 -0.37 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 4.90 -0.33 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 4.11 -0.31 25 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 3.40 -0.27 25 0 23 0
29JUN26 43.00 C 3.08 3.08 2.63 2.72 -0.19 24 60 81 +60
29JUN26 44.00 C 2.63 2.63 2.63 2.18 -0.16 24 15 5 -10
29JUN26 45.00 C 1.89 1.89 1.79 1.72 -0.13 25 30 83 0
29JUN26 46.00 C 1.29 1.29 1.29 1.34 -0.11 25 15 29 0
29JUN26 47.00 C 0.00 0.00 0.00 1.04 -0.07 25 0 63 0
29JUN26 48.00 C 0.78 0.78 0.78 0.81 -0.04 25 15 254 -15
29JUN26 49.00 C 0.00 0.00 0.00 0.60 -0.05 25 0 60 0
29JUN26 50.00 C 0.00 0.00 0.00 0.45 -0.04 25 0 97 0
29JUN26 52.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 0.00 25 0 7 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 26 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.46 -0.42 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.46 -0.42 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.47 -0.42 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.48 -0.41 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.48 -0.42 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.48 -0.42 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.50 -0.41 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.52 -0.41 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.56 -0.36 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.62 -0.38 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.72 -0.25 25 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 6.86 -0.34 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.05 -0.32 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.31 -0.29 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.64 -0.25 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.02 -0.22 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.36 -0.31 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.90 -0.16 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.48 -0.13 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.11 -0.12 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 1.79 -0.10 25 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.50 -0.09 25 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.28 -0.06 25 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.12 -0.02 25 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 0.71 -0.04 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 -0.02 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 -0.01 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 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.48 -0.41 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.48 -0.42 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.49 -0.42 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.52 -0.40 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.56 -0.39 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.63 -0.38 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.74 -0.36 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.90 -0.09 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 7.11 -0.31 24 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 6.38 -0.28 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.71 -0.25 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.09 -0.24 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.54 -0.19 24 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.89 -0.18 23 0 0 0
30DEC26 44.00 C 3.40 3.40 3.40 3.45 -0.15 23 15 31 +15
30DEC26 45.00 C 3.00 3.00 3.00 3.03 -0.14 23 15 65 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.67 -0.12 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.32 -0.11 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.04 -0.09 23 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.79 -0.05 24 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 1.58 -0.02 24 0 17 0
30DEC26 52.50 C 1.09 1.09 1.09 1.12 -0.05 24 15 30 +15
30DEC26 55.00 C 0.00 0.00 0.00 0.76 -0.03 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 24 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 9.71 -0.43 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.95 -0.34 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.18 -0.32 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.46 -0.28 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.78 -0.27 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.16 -0.24 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.56 -0.23 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.04 -0.19 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.38 -0.18 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.95 -0.15 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.52 -0.15 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.16 -0.12 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.81 -0.11 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.53 -0.05 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.28 -0.01 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.05 0.00 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.51 -0.04 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.08 -0.03 23 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 0.74 -0.02 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.52 -0.01 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 0.00 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 413 7,360 +178
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 0.00 269 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 253 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 210 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 171 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 147 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 26 0 221 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 317 0
30MAR26 44.00 P 0.29 0.29 0.29 0.30 +0.08 24 15 236 0
30MAR26 45.00 P 0.41 0.41 0.41 0.87 +0.22 25 3 302 -3
30MAR26 46.00 P 0.00 0.00 0.00 1.74 +0.35 30 0 190 0
30MAR26 47.00 P 1.99 1.99 1.92 2.66 +0.40 0 17 154 -7
30MAR26 48.00 P 0.00 0.00 0.00 3.66 +0.42 0 0 179 0
30MAR26 49.00 P 0.00 0.00 0.00 4.66 +0.42 0 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 5.66 +0.42 0 0 50 -17
30MAR26 52.50 P 0.00 0.00 0.00 8.16 +0.42 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.66 +0.19 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.16 +0.19 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.77 +0.30 160 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.16 +0.10 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.66 +0.19 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.16 +0.19 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.66 +0.19 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.16 +0.42 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.14 +0.05 25 0 40 0
29APR26 41.00 P 0.00 0.00 0.00 0.27 +0.09 25 0 60 0
29APR26 42.00 P 0.00 0.00 0.00 0.49 +0.15 26 0 50 0
29APR26 43.00 P 0.79 0.79 0.79 0.79 +0.19 26 18 193 +18
29APR26 44.00 P 0.99 1.21 0.99 1.21 +0.25 26 9 287 +9
29APR26 45.00 P 0.00 0.00 0.00 1.72 +0.27 26 0 195 0
29APR26 46.00 P 0.00 0.00 0.00 2.36 +0.30 26 0 159 0
29APR26 47.00 P 0.00 0.00 0.00 3.07 +0.37 25 0 117 0
29APR26 48.00 P 0.00 0.00 0.00 3.89 +0.39 25 0 38 0
29APR26 49.00 P 0.00 0.00 0.00 4.77 +0.41 25 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 5.70 +0.41 25 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 8.20 +0.23 33 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 10.66 +0.19 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.16 +0.19 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.77 +0.30 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.16 +0.10 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.66 +0.19 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.16 +0.19 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.66 +0.19 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.16 +0.42 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.16 +0.06 26 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.27 +0.09 26 0 27 0
28MAY26 39.00 P 0.00 0.00 0.00 0.43 +0.13 26 0 92 0
28MAY26 40.00 P 0.74 0.74 0.74 0.66 +0.17 26 7 32 +7
28MAY26 41.00 P 1.02 1.02 1.02 0.97 +0.22 26 7 7 +1
28MAY26 42.00 P 1.40 1.40 1.40 1.35 +0.25 26 15 101 +15
28MAY26 43.00 P 1.74 1.86 1.74 1.83 +0.30 26 53 82 -11
28MAY26 44.00 P 2.41 2.41 2.39 2.40 +0.34 27 45 212 +28
28MAY26 45.00 P 2.47 2.47 2.47 3.03 +0.36 27 15 193 +15
28MAY26 46.00 P 3.75 3.75 3.75 3.74 +0.37 27 15 397 0
28MAY26 47.00 P 0.00 0.00 0.00 4.43 +0.41 26 0 253 0
28MAY26 48.00 P 0.00 0.00 0.00 5.25 +0.42 26 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 6.12 +0.43 26 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 7.02 +0.43 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.48 +0.26 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.93 +0.19 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.39 +0.10 37 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.78 +0.42 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.27 +0.43 27 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.76 +0.43 32 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.25 +0.43 36 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.74 +0.43 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.23 +0.43 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 26 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 +0.04 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.30 +0.06 25 0 19 0
29JUN26 38.00 P 0.54 0.54 0.54 0.46 +0.09 25 15 15 0
29JUN26 39.00 P 0.60 0.60 0.60 0.67 +0.12 25 15 44 +11
29JUN26 40.00 P 0.81 0.81 0.81 0.94 +0.15 25 15 83 0
29JUN26 41.00 P 0.00 0.00 0.00 1.28 +0.18 25 0 29 0
29JUN26 42.00 P 0.00 0.00 0.00 1.69 +0.21 26 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 2.18 +0.24 26 0 60 0
29JUN26 44.00 P 2.69 2.75 2.69 2.69 +0.22 25 31 94 +17
29JUN26 45.00 P 2.82 3.34 2.82 3.31 +0.24 25 43 155 +15
29JUN26 46.00 P 3.86 3.86 3.86 4.05 +0.30 26 25 165 +25
29JUN26 47.00 P 0.00 0.00 0.00 4.70 +0.35 25 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 5.48 +0.37 25 0 120 0
29JUN26 49.00 P 0.00 0.00 0.00 6.31 +0.38 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 7.18 +0.39 25 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 9.59 +0.26 29 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 11.96 +0.17 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.42 +0.12 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.88 +0.13 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.27 +0.42 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.76 +0.43 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.25 +0.43 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.74 +0.43 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.23 +0.43 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 +0.06 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 +0.07 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 +0.08 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.78 +0.11 26 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.03 +0.14 26 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.32 +0.17 26 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 1.65 +0.17 26 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 2.05 +0.20 26 0 7 0
29SEP26 42.00 P 0.00 0.00 0.00 2.51 +0.24 26 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 3.00 +0.25 26 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 3.56 +0.27 26 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 4.17 +0.31 26 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 4.68 +0.30 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.37 +0.33 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.09 +0.35 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 6.86 +0.36 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 7.88 +0.39 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.08 +0.41 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.26 +0.27 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.58 +0.25 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.88 +0.13 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.29 +0.07 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.76 +0.42 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.25 +0.43 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.74 +0.43 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.23 +0.43 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.35 +0.06 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.47 +0.07 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.61 +0.08 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.80 +0.10 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.06 +0.13 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 1.33 +0.15 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.65 +0.16 24 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 2.02 +0.20 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.42 +0.21 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 2.89 +0.24 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.38 +0.25 24 0 12 0
30DEC26 44.00 P 3.47 3.47 3.47 3.94 +0.28 25 15 17 +15
30DEC26 45.00 P 4.03 4.03 4.03 4.53 +0.30 25 15 45 +15
30DEC26 46.00 P 4.65 4.65 4.65 5.18 +0.32 25 15 45 +15
30DEC26 47.00 P 5.31 5.31 5.31 5.68 +0.32 24 15 15 +15
30DEC26 48.00 P 0.00 0.00 0.00 6.39 +0.34 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 7.33 +0.36 25 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.13 +0.37 26 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 10.08 +0.41 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.43 +0.44 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.58 +0.25 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.88 +0.13 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.51 +0.29 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.77 +0.42 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.25 +0.43 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.74 +0.43 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.23 +0.43 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.79 +0.10 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.00 +0.12 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.28 +0.13 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.53 +0.11 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.84 +0.10 23 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 2.26 +0.20 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.63 +0.14 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 3.08 +0.16 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.61 +0.25 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.17 +0.26 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.79 +0.30 24 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.42 +0.29 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.93 +0.32 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.62 +0.34 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.34 +0.35 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.33 +0.57 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.10 +0.39 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.43 +0.44 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.58 +0.25 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.08 +0.33 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.51 +0.29 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.78 +0.43 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.33 +0.51 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.74 +0.43 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.29 +0.49 30 0 0 0
TOTAL PUT 423 7,766 +183
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$ 25.04
30MAR26 8.25 C 0.00 0.00 0.00 16.79 -2.32 0 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 16.54 -2.32 0 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 16.29 -2.32 0 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 16.04 -2.32 0 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 15.79 -2.32 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 15.54 -2.32 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 15.29 -2.32 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 15.04 -2.32 0 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 14.54 -2.32 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.04 -2.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.54 -2.32 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 13.04 -2.32 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.54 -2.32 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.04 -2.32 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.54 -2.32 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.04 -2.32 0 0 30 0
30MAR26 14.50 C 10.66 10.66 10.36 10.58 -2.29 253 16 527 -16
30MAR26 15.00 C 0.00 0.00 0.00 10.04 -2.33 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 9.54 -2.33 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 9.04 -2.33 0 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 8.54 -2.33 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 8.04 -2.33 0 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 7.55 -2.32 134 0 85 0
30MAR26 18.00 C 6.86 6.86 6.86 7.05 -2.32 124 7 336 -7
30MAR26 18.50 C 6.50 6.50 6.50 6.65 -2.30 184 9 757 -9
30MAR26 19.00 C 0.00 0.00 0.00 6.05 -2.32 105 0 136 0
30MAR26 19.50 C 0.00 0.00 0.00 5.54 -2.33 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 5.05 -2.32 86 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 4.05 -2.32 69 0 120 0
30MAR26 22.00 C 2.88 2.88 2.88 3.04 -2.47 0 5 3,917 0
30MAR26 23.00 C 2.00 2.07 2.00 2.06 -2.33 43 265 1,030 +193
30MAR26 24.00 C 1.91 1.91 1.06 1.21 -2.20 51 2,121 5,146 -39
30MAR26 25.00 C 1.39 1.39 0.45 0.54 -1.93 49 481 9,177 -147
30MAR26 26.00 C 0.83 0.83 0.16 0.25 -1.30 57 1,252 2,327 +712
30MAR26 27.00 C 0.38 0.38 0.06 0.11 -0.72 63 655 2,675 -158
30MAR26 28.00 C 0.20 0.20 0.03 0.05 -0.40 68 301 3,493 -57
30MAR26 29.00 C 0.03 0.04 0.02 0.03 -0.21 77 42 2,404 -3
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.11 85 0 4,335 0
30MAR26 31.00 C 0.01 0.01 0.01 0.01 -0.06 89 10 4,020 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.04 100 0 3,935 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.02 111 0 1,166 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 121 0 1,249 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10,801 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,736 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,055 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2,069 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 167 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 183 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 191 0 566 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 198 0 211 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 205 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 213 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 219 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 226 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 233 0 548 0
29APR26 17.00 C 0.00 0.00 0.00 8.09 -2.31 53 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.60 -2.31 54 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.16 -2.25 64 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.65 -2.30 58 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.05 -2.37 0 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 5.68 -2.25 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.08 -2.36 0 0 0 0
29APR26 21.00 C 4.90 4.90 4.50 4.23 -2.14 44 6 3 -3
29APR26 22.00 C 0.00 0.00 0.00 3.41 -2.10 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.63 -1.95 45 0 10 0
29APR26 24.00 C 2.68 2.68 2.00 1.99 -1.77 46 58 78 +38
29APR26 25.00 C 1.84 1.84 1.39 1.44 -1.58 45 635 406 +360
29APR26 26.00 C 1.67 1.67 0.96 1.04 -1.24 46 946 842 +589
29APR26 27.00 C 1.14 1.14 0.66 0.74 -0.95 47 83 530 +30
29APR26 28.00 C 0.70 0.75 0.47 0.51 -0.71 47 242 737 -18
29APR26 29.00 C 0.47 0.47 0.31 0.35 -0.51 48 171 2,061 -14
29APR26 30.00 C 0.33 0.33 0.19 0.23 -0.36 48 111 2,107 -30
29APR26 31.00 C 0.24 0.24 0.13 0.16 -0.26 49 294 1,403 +226
29APR26 32.00 C 0.11 0.11 0.10 0.10 -0.18 49 68 2,004 -8
29APR26 33.00 C 0.09 0.09 0.07 0.07 -0.11 50 95 1,646 -21
29APR26 34.00 C 0.06 0.06 0.05 0.05 -0.06 52 26 1,006 -10
29APR26 35.00 C 0.04 0.04 0.04 0.03 -0.04 51 2 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 321 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 370 0
29APR26 38.00 C 0.01 0.01 0.01 0.01 -0.01 54 115 925 +115
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 382 0
29APR26 42.00 C 0.01 0.02 0.01 0.01 0.00 65 21 321 -21
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 583 0
28MAY26 17.00 C 0.00 0.00 0.00 8.19 -2.26 53 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.82 -2.12 62 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.16 -2.25 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.70 -2.25 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.34 -2.08 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.70 -2.23 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.35 -2.16 44 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 4.60 -2.00 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.78 -1.92 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.04 -1.82 44 0 0 0
28MAY26 24.00 C 2.57 2.57 2.57 2.44 -1.71 44 9 9 +9
28MAY26 25.00 C 2.40 2.40 1.87 1.92 -1.51 44 272 238 +238
28MAY26 26.00 C 2.22 2.22 1.50 1.51 -1.21 45 503 525 +246
28MAY26 27.00 C 1.68 1.68 1.12 1.17 -1.03 45 315 602 +224
28MAY26 28.00 C 1.35 1.35 0.84 0.90 -0.84 45 152 541 -54
28MAY26 29.00 C 0.70 0.70 0.70 0.68 -0.69 46 1 578 -1
28MAY26 30.00 C 0.60 0.60 0.50 0.52 -0.56 46 2 939 0
28MAY26 31.00 C 0.50 0.50 0.36 0.39 -0.45 46 21 2,159 -4
28MAY26 32.00 C 0.31 0.31 0.31 0.30 -0.35 47 10 1,217 0
28MAY26 33.00 C 0.35 0.35 0.22 0.22 -0.28 47 27 2,867 +3
28MAY26 34.00 C 0.21 0.21 0.18 0.16 -0.24 47 26 854 +11
28MAY26 35.00 C 0.13 0.15 0.13 0.12 -0.19 48 11 673 -11
28MAY26 36.00 C 0.12 0.12 0.12 0.09 -0.15 48 27 426 -12
28MAY26 37.00 C 0.09 0.09 0.09 0.07 -0.11 49 68 480 0
28MAY26 38.00 C 0.09 0.09 0.09 0.05 -0.09 49 2 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.04 -0.07 49 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 -0.05 50 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 119 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29JUN26 10.00 C 0.00 0.00 0.00 15.11 -2.32 63 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 14.61 -2.35 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 14.20 -2.23 86 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.56 -2.39 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.09 -2.35 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.56 -2.38 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.11 -2.26 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.60 -2.35 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 11.24 -2.22 66 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 10.75 -2.26 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.28 -2.19 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.70 -2.27 50 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 9.32 -2.16 59 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 8.74 -2.25 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.27 -2.24 48 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 7.82 -2.18 48 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 7.50 -1.93 55 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 7.00 -2.02 51 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 6.56 -1.86 50 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 5.90 -2.13 40 0 14 0
29JUN26 20.00 C 5.60 5.60 5.60 5.69 -1.95 48 1 485 0
29JUN26 21.00 C 0.00 0.00 0.00 4.79 -1.95 44 0 53 0
29JUN26 22.00 C 3.99 4.00 3.99 4.00 -2.00 42 31 97 +31
29JUN26 23.00 C 3.32 3.41 3.32 3.37 -1.70 43 30 1,355 +8
29JUN26 24.00 C 3.14 3.23 2.74 2.76 -1.67 42 109 172 +71
29JUN26 25.00 C 2.76 2.76 2.23 2.24 -1.52 42 358 438 +185
29JUN26 26.00 C 2.57 2.60 1.83 1.84 -1.25 42 533 589 +84
29JUN26 27.00 C 2.11 2.13 1.45 1.49 -1.07 43 346 2,770 +14
29JUN26 28.00 C 1.72 1.72 1.25 1.19 -0.89 43 118 3,206 +3
29JUN26 29.00 C 1.40 1.40 0.96 0.96 -0.77 43 65 970 +14
29JUN26 30.00 C 1.04 1.04 0.76 0.77 -0.67 44 113 7,117 0
29JUN26 31.00 C 0.68 0.68 0.68 0.63 -0.56 44 6 835 0
29JUN26 32.00 C 0.51 0.51 0.51 0.51 -0.48 45 5 685 0
29JUN26 33.00 C 0.58 0.58 0.58 0.40 -0.42 45 15 956 0
29JUN26 34.00 C 0.48 0.48 0.35 0.31 -0.37 45 6 1,244 0
29JUN26 35.00 C 0.34 0.34 0.34 0.25 -0.32 45 12 2,246 0
29JUN26 36.00 C 0.24 0.24 0.23 0.19 -0.28 45 25 1,523 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.25 45 0 1,103 0
29JUN26 38.00 C 0.17 0.17 0.17 0.12 -0.21 46 5 136 -5
29JUN26 39.00 C 0.00 0.00 0.00 0.09 -0.19 46 0 208 0
29JUN26 40.00 C 0.12 0.12 0.12 0.08 -0.16 47 10 4,357 -10
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.14 47 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.12 47 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.11 47 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.10 47 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.09 46 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 10.75 -2.26 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.28 -2.19 54 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 9.71 -2.26 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.32 -2.16 50 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 8.75 -2.24 43 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 8.40 -2.12 48 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 7.82 -2.26 41 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 7.50 -2.04 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 7.00 -2.13 43 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 6.56 -2.06 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.13 -2.11 41 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 5.74 -2.07 41 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 4.91 -2.11 39 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 4.41 -1.77 42 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 3.82 -1.59 42 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 3.25 -1.54 41 0 115 0
29SEP26 25.00 C 3.11 3.11 2.81 2.79 -1.41 41 225 260 +225
29SEP26 26.00 C 3.08 3.08 2.42 2.41 -1.25 42 228 744 +190
29SEP26 27.00 C 2.65 2.65 2.04 2.04 -1.16 41 46 3,377 +46
29SEP26 28.00 C 2.29 2.29 1.72 1.79 -0.98 42 1,488 1,822 +1,201
29SEP26 29.00 C 1.98 1.98 1.98 1.51 -0.90 42 15 296 +15
29SEP26 30.00 C 1.36 1.36 1.36 1.27 -0.84 42 95 411 +47
29SEP26 31.00 C 1.17 1.17 1.17 1.05 -0.78 42 45 355 +45
29SEP26 32.00 C 1.00 1.00 1.00 0.88 -0.73 41 130 911 +130
29SEP26 33.00 C 0.83 0.83 0.83 0.72 -0.69 41 2 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 -0.63 41 0 973 0
29SEP26 35.00 C 0.86 0.86 0.70 0.48 -0.59 40 104 1,393 -2
29SEP26 36.00 C 0.60 0.60 0.60 0.39 -0.54 40 1 2,252 +1
29SEP26 37.00 C 0.00 0.00 0.00 0.32 -0.50 40 0 189 0
29SEP26 38.00 C 0.45 0.45 0.45 0.25 -0.47 40 10 732 +10
29SEP26 39.00 C 0.00 0.00 0.00 0.20 -0.42 39 0 178 0
29SEP26 40.00 C 0.41 0.41 0.36 0.16 -0.39 39 5 206 -5
29SEP26 41.00 C 0.00 0.00 0.00 0.13 -0.35 39 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.32 39 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.30 39 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.27 39 0 19 0
29SEP26 45.00 C 0.25 0.25 0.25 0.05 -0.24 39 1 40 -1
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.22 38 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.21 38 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.19 37 0 190 0
30DEC26 17.00 C 0.00 0.00 0.00 8.40 -2.20 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.91 -2.23 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.50 -2.14 38 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 7.09 -2.19 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.62 -2.18 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.32 -2.05 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.96 -2.00 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.25 -1.96 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.82 -1.57 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.14 -1.70 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.66 -1.54 38 0 15 0
30DEC26 25.00 C 3.30 3.30 3.30 3.28 -1.35 39 30 30 +30
30DEC26 26.00 C 3.25 3.25 2.89 2.93 -1.23 40 4 406 +4
30DEC26 27.00 C 2.80 2.80 2.80 2.58 -1.22 40 1 418 +1
30DEC26 28.00 C 0.00 0.00 0.00 2.30 -1.12 40 0 143 0
30DEC26 29.00 C 2.57 2.57 2.57 2.07 -0.99 41 15 184 0
30DEC26 30.00 C 0.00 0.00 0.00 1.87 -0.87 41 0 230 0
30DEC26 31.00 C 0.00 0.00 0.00 1.70 -0.77 42 0 65 0
30DEC26 32.00 C 1.73 1.73 1.73 1.55 -0.67 43 2 80 +2
30DEC26 33.00 C 0.00 0.00 0.00 1.41 -0.59 43 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.30 -0.51 44 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.24 -0.40 45 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.13 -0.37 46 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.05 -0.28 46 0 30 0
30DEC26 38.00 C 0.85 0.85 0.78 0.98 -0.24 47 3 108 +1
30DEC26 39.00 C 0.00 0.00 0.00 0.89 -0.18 47 0 13 0
30DEC26 40.00 C 0.73 0.75 0.73 0.83 -0.15 48 10 106 +10
30DEC26 41.00 C 0.65 0.65 0.60 0.77 -0.15 48 41 49 +19
30DEC26 42.00 C 0.00 0.00 0.00 0.74 -0.09 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.70 -0.06 50 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.66 -0.04 50 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 0.00 51 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 +0.02 52 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.57 +0.04 52 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.55 +0.06 53 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 8.46 -2.20 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.22 -2.02 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.71 -2.16 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.20 -2.26 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.88 -2.20 36 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 6.52 -2.11 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.29 -1.96 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.77 -1.75 39 0 0 0
30MAR27 22.00 C 4.67 4.67 4.67 5.23 -1.66 39 5 5 +5
30MAR27 23.00 C 0.00 0.00 0.00 4.60 -1.67 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.11 -1.52 37 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 3.72 -1.46 38 0 0 0
30MAR27 26.00 C 3.65 3.65 3.65 3.38 -1.37 38 10 5 -5
30MAR27 27.00 C 0.00 0.00 0.00 3.04 -1.29 38 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.76 -1.18 39 0 1 0
30MAR27 29.00 C 2.93 2.93 2.68 2.51 -1.07 39 4 0 0
30MAR27 30.00 C 2.79 2.79 2.28 2.29 -0.96 40 26 61 0
30MAR27 31.00 C 0.00 0.00 0.00 2.06 -0.91 40 0 35 0
30MAR27 32.00 C 0.00 0.00 0.00 1.87 -0.77 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.67 -0.83 40 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 1.50 -0.79 40 0 32 0
30MAR27 35.00 C 1.90 1.90 1.90 1.32 -0.78 40 1 33 -1
30MAR27 36.00 C 0.00 0.00 0.00 1.18 -0.76 40 0 46 0
30MAR27 37.00 C 1.37 1.37 1.37 1.06 -0.75 40 1 43 +1
30MAR27 38.00 C 0.00 0.00 0.00 0.98 -0.66 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 -0.65 41 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 0.83 -0.58 41 0 41 0
30MAR27 41.00 C 0.00 0.00 0.00 0.77 -0.53 42 0 12 0
30MAR27 42.00 C 0.78 0.79 0.78 0.74 -0.47 42 12 12 +12
30MAR27 43.00 C 0.00 0.00 0.00 0.70 -0.41 43 0 0 0
30MAR27 44.00 C 0.69 0.69 0.69 0.66 -0.37 43 24 111 +24
TOTAL CALL 13,855 159,122 +4,751
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 415 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 384 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 374 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 364 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 355 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 346 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 328 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 312 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 296 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 281 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 267 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 253 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 239 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 226 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 214 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 202 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 190 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 179 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 167 0 523 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 156 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 146 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 802 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 9,197 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,003 0
30MAR26 21.00 P 0.01 0.02 0.01 0.01 0.00 77 338 2,009 -335
30MAR26 22.00 P 0.04 0.04 0.04 0.03 +0.02 71 8 14,594 +8
30MAR26 23.00 P 0.04 0.09 0.04 0.08 +0.06 64 122 3,710 -19
30MAR26 24.00 P 0.10 0.25 0.10 0.21 +0.17 57 1,145 9,418 -648
30MAR26 25.00 P 0.14 0.63 0.14 0.53 +0.44 52 443 2,141 +250
30MAR26 26.00 P 0.22 1.36 0.22 1.24 +1.02 61 2,215 2,904 -780
30MAR26 27.00 P 0.90 2.19 0.88 2.13 +1.62 73 1,067 2,081 -152
30MAR26 28.00 P 1.98 2.60 1.98 3.01 +1.92 70 227 5,471 -19
30MAR26 29.00 P 4.10 4.10 3.92 3.99 +2.09 79 7 4,070 -3
30MAR26 30.00 P 3.46 5.04 3.46 5.04 +2.35 112 783 2,851 -633
30MAR26 31.00 P 5.50 6.10 5.50 6.10 +2.28 143 3 1,623 -590
30MAR26 32.00 P 6.00 6.00 6.00 6.96 +2.14 0 16 293 -1,957
30MAR26 33.00 P 8.16 8.16 8.16 8.14 +2.48 183 10 188 -2,128
30MAR26 34.00 P 8.33 8.33 8.33 9.08 +2.23 182 2 346 0
30MAR26 35.00 P 9.88 9.88 9.88 10.05 +2.17 184 1 240 0
30MAR26 36.00 P 0.00 0.00 0.00 11.19 +2.42 237 0 61 0
30MAR26 37.00 P 0.00 0.00 0.00 12.08 +2.33 219 0 30 0
30MAR26 38.00 P 0.00 0.00 0.00 13.03 +2.21 210 0 344 0
30MAR26 39.00 P 0.00 0.00 0.00 14.08 +2.35 242 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.11 +2.19 262 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.08 +2.29 263 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.07 +2.28 269 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.08 +2.29 283 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.09 +2.31 296 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.09 +2.19 305 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.13 +2.28 329 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.02 +2.30 287 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.08 +2.29 326 0 0 0
29APR26 17.00 P 0.03 0.03 0.03 0.01 0.00 53 12 12 +12
29APR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 1,586 0
29APR26 18.00 P 0.06 0.06 0.06 0.03 +0.02 54 6 127 +6
29APR26 18.50 P 0.00 0.00 0.00 0.04 +0.03 53 0 20 0
29APR26 19.00 P 0.10 0.11 0.10 0.06 +0.04 52 47 175 +47
29APR26 19.50 P 0.12 0.14 0.12 0.08 +0.05 51 13 286 +13
29APR26 20.00 P 0.11 0.17 0.11 0.12 +0.08 52 175 139 -60
29APR26 21.00 P 0.21 0.29 0.21 0.22 +0.15 50 189 341 +154
29APR26 22.00 P 0.29 0.44 0.29 0.39 +0.26 50 461 826 +420
29APR26 23.00 P 0.35 0.69 0.35 0.64 +0.41 49 165 473 +122
29APR26 24.00 P 0.56 1.03 0.56 0.98 +0.60 48 418 911 +203
29APR26 25.00 P 0.80 1.50 0.80 1.43 +0.83 48 551 1,630 +69
29APR26 26.00 P 1.15 2.05 1.15 2.00 +1.10 48 462 1,532 +39
29APR26 27.00 P 1.86 2.70 1.86 2.68 +1.36 48 19 1,448 +2
29APR26 28.00 P 3.13 3.44 3.13 3.45 +1.59 49 14 2,006 -12
29APR26 29.00 P 3.13 3.83 3.13 4.35 +1.96 53 17 1,741 -1
29APR26 30.00 P 3.66 5.30 3.66 5.30 +2.10 57 33 4,176 +32
29APR26 31.00 P 6.00 6.00 6.00 6.10 +1.99 52 6 1,177 -6
29APR26 32.00 P 5.30 5.30 5.30 7.12 +2.18 59 20 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 8.14 +2.21 66 0 620 0
29APR26 34.00 P 0.00 0.00 0.00 9.09 +2.19 66 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 10.05 +2.17 67 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 11.19 +2.42 85 0 64 0
29APR26 37.00 P 0.00 0.00 0.00 12.08 +2.33 79 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.07 +2.25 82 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.08 +2.35 87 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.20 +2.28 102 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.15 +2.36 102 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.07 +2.28 97 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 18.23 +2.44 117 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 19.09 +2.31 107 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 20.10 +2.20 111 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 21.13 +2.28 118 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 22.02 +2.30 106 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 23.09 +2.30 120 0 0 0
28MAY26 17.00 P 0.09 0.09 0.09 0.06 +0.04 52 50 50 +50
28MAY26 17.50 P 0.00 0.00 0.00 0.08 +0.05 51 0 0 0
28MAY26 18.00 P 0.14 0.14 0.14 0.11 +0.07 51 52 73 +52
28MAY26 18.50 P 0.18 0.18 0.18 0.14 +0.09 50 1 204 0
28MAY26 19.00 P 0.22 0.22 0.22 0.19 +0.13 50 1 192 +1
28MAY26 19.50 P 0.26 0.26 0.26 0.24 +0.15 49 15 71 +15
28MAY26 20.00 P 0.27 0.33 0.27 0.31 +0.20 49 90 199 +90
28MAY26 21.00 P 0.32 0.49 0.32 0.48 +0.29 48 195 364 +176
28MAY26 22.00 P 0.53 0.72 0.53 0.70 +0.39 47 572 708 +416
28MAY26 23.00 P 0.82 1.03 0.82 1.02 +0.54 47 1,661 1,827 +1,460
28MAY26 24.00 P 1.26 1.42 1.26 1.41 +0.70 47 2,623 2,987 +2,498
28MAY26 25.00 P 1.29 1.87 1.29 1.89 +0.90 47 315 1,236 +166
28MAY26 26.00 P 1.96 2.45 1.94 2.47 +1.12 47 344 1,330 +81
28MAY26 27.00 P 2.26 2.99 2.26 3.15 +1.36 48 302 1,080 +29
28MAY26 28.00 P 3.85 3.86 3.85 3.85 +1.51 48 10 2,414 +10
28MAY26 29.00 P 0.00 0.00 0.00 4.56 +1.58 46 0 692 0
28MAY26 30.00 P 5.28 5.28 5.28 5.52 +1.85 51 10 797 0
28MAY26 31.00 P 0.00 0.00 0.00 6.34 +1.95 50 0 1,051 0
28MAY26 32.00 P 0.00 0.00 0.00 7.35 +2.00 55 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 8.14 +2.01 50 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 9.17 +2.09 55 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 10.05 +2.17 52 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 11.19 +2.42 64 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 12.19 +2.41 67 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 13.07 +2.25 63 0 7 -23
28MAY26 39.00 P 0.00 0.00 0.00 14.19 +2.41 74 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 15.20 +2.28 78 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 16.15 +2.36 77 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 17.09 +2.28 76 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 18.23 +2.44 88 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 19.09 +2.31 81 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 20.13 +2.23 87 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 21.13 +2.28 90 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 22.09 +2.34 89 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 23.09 +2.30 91 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 59 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.05 50 0 125 0
29JUN26 16.00 P 0.12 0.12 0.12 0.08 +0.06 50 3 282 0
29JUN26 16.50 P 0.13 0.13 0.13 0.10 +0.07 49 2 709 0
29JUN26 17.00 P 0.13 0.13 0.13 0.13 +0.09 49 4 358 +2
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.12 49 0 316 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 +0.14 48 0 1,560 0
29JUN26 18.50 P 0.27 0.27 0.26 0.26 +0.17 48 4 147 +4
29JUN26 19.00 P 0.00 0.00 0.00 0.33 +0.22 48 0 459 0
29JUN26 19.50 P 0.26 0.39 0.26 0.40 +0.25 47 19 624 +4
29JUN26 20.00 P 0.36 0.47 0.36 0.48 +0.29 47 20 1,190 +20
29JUN26 21.00 P 0.55 0.68 0.55 0.68 +0.38 46 73 1,130 -2
29JUN26 22.00 P 0.64 0.95 0.64 0.94 +0.48 45 252 1,698 +215
29JUN26 23.00 P 1.00 1.29 1.00 1.28 +0.61 45 131 822 +119
29JUN26 24.00 P 1.41 1.71 1.41 1.69 +0.75 44 60 1,275 +30
29JUN26 25.00 P 1.82 2.19 1.82 2.17 +0.90 44 738 6,728 +730
29JUN26 26.00 P 2.02 2.73 2.02 2.77 +1.09 45 135 3,939 +75
29JUN26 27.00 P 2.45 3.33 2.45 3.43 +1.27 45 162 1,172 +62
29JUN26 28.00 P 3.45 4.15 3.45 4.15 +1.45 46 37 2,213 0
29JUN26 29.00 P 3.85 3.85 3.78 4.66 +1.31 41 112 2,084 +112
29JUN26 30.00 P 4.60 4.60 4.55 5.53 +1.52 42 164 3,343 -104
29JUN26 31.00 P 6.20 6.40 6.20 6.38 +1.61 43 6 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 7.35 +1.77 46 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 8.14 +1.75 42 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 9.17 +1.81 46 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 10.12 +1.90 47 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 11.19 +2.16 53 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 12.19 +2.14 56 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 13.07 +2.18 53 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 14.19 +2.34 62 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.20 +2.28 65 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.15 +2.35 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.09 +2.26 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.23 +2.39 74 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.09 +2.31 69 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.13 +2.23 73 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.13 +2.28 75 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.18 +2.39 80 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.09 +2.30 77 0 0 0
29SEP26 14.50 P 0.15 0.15 0.15 0.09 +0.06 42 1 92 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.12 +0.08 42 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.10 42 0 45 0
29SEP26 16.00 P 0.24 0.25 0.24 0.20 +0.12 42 6 109 +6
29SEP26 16.50 P 0.00 0.00 0.00 0.26 +0.15 42 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.19 42 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 +0.23 42 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 +0.27 42 0 209 0
29SEP26 18.50 P 0.53 0.57 0.53 0.60 +0.32 42 17 181 +17
29SEP26 19.00 P 0.70 0.70 0.70 0.71 +0.37 42 3 351 0
29SEP26 19.50 P 0.73 0.73 0.73 0.83 +0.41 42 5 713 0
29SEP26 20.00 P 0.73 0.96 0.73 0.96 +0.46 42 91 4,191 +47
29SEP26 21.00 P 1.09 1.28 1.06 1.26 +0.55 41 582 935 +340
29SEP26 22.00 P 1.63 1.63 1.58 1.63 +0.67 41 95 1,198 +40
29SEP26 23.00 P 1.80 2.07 1.80 2.08 +0.84 42 311 1,375 +124
29SEP26 24.00 P 0.00 0.00 0.00 2.58 +0.98 42 0 4,643 0
29SEP26 25.00 P 2.93 3.09 2.93 3.16 +1.17 42 14 772 +14
29SEP26 26.00 P 2.94 3.34 2.94 3.75 +1.29 42 45 1,319 +44
29SEP26 27.00 P 3.45 4.42 3.45 4.44 +1.46 42 109 6,121 +4
29SEP26 28.00 P 4.32 5.17 4.32 5.17 +1.60 43 19 1,674 -4
29SEP26 29.00 P 4.88 4.88 4.88 5.93 +1.73 43 15 717 +15
29SEP26 30.00 P 0.00 0.00 0.00 6.65 +1.77 43 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 7.46 +1.84 43 0 1,141 0
29SEP26 32.00 P 0.00 0.00 0.00 8.31 +1.78 43 0 1,147 0
29SEP26 33.00 P 0.00 0.00 0.00 9.06 +1.74 41 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 10.18 +2.04 46 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 10.95 +2.01 44 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 11.78 +2.02 42 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 12.68 +2.05 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 13.61 +1.95 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 14.72 +2.23 47 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 15.59 +2.19 44 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 16.57 +2.15 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.52 +2.15 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.49 +2.17 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.44 +2.17 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.42 +2.23 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.41 +2.33 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.47 +2.38 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.39 +2.32 46 0 0 0
30DEC26 17.00 P 0.46 0.46 0.46 0.52 +0.30 40 1 55 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.64 +0.36 40 0 20 0
30DEC26 18.00 P 0.55 0.72 0.55 0.72 +0.38 40 12 78 +12
30DEC26 18.50 P 0.00 0.00 0.00 0.86 +0.44 40 0 4 0
30DEC26 19.00 P 0.89 0.99 0.89 0.99 +0.49 40 2 25 +2
30DEC26 19.50 P 0.00 0.00 0.00 1.14 +0.54 40 0 3 0
30DEC26 20.00 P 1.00 1.08 1.00 1.29 +0.57 40 2 108 +2
30DEC26 21.00 P 1.27 1.27 1.27 1.65 +0.67 40 5 162 +5
30DEC26 22.00 P 2.03 2.03 2.03 1.99 +0.71 39 5 241 +5
30DEC26 23.00 P 2.50 2.50 2.50 2.53 +0.87 40 7 292 +7
30DEC26 24.00 P 0.00 0.00 0.00 3.05 +0.98 40 0 369 0
30DEC26 25.00 P 3.04 3.04 3.04 3.62 +1.10 41 35 710 +20
30DEC26 26.00 P 4.18 4.18 4.18 4.18 +1.19 40 2 615 +2
30DEC26 27.00 P 0.00 0.00 0.00 4.97 +1.41 42 0 886 0
30DEC26 28.00 P 4.85 5.58 4.81 5.58 +1.42 41 42 344 -15
30DEC26 29.00 P 5.55 5.82 5.48 6.42 +1.63 43 67 294 +25
30DEC26 30.00 P 0.00 0.00 0.00 7.08 +1.64 42 0 181 0
30DEC26 31.00 P 0.00 0.00 0.00 7.90 +1.73 42 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 8.72 +1.71 43 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 9.47 +1.72 42 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 10.49 +1.94 44 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 11.20 +1.83 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 12.17 +1.87 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.06 +2.00 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.97 +1.95 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.91 +2.03 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.84 +2.13 45 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 16.64 +1.96 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.73 +2.14 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.55 +2.03 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.60 +2.25 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.53 +2.16 44 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 21.53 +2.28 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.47 +2.26 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.47 +2.31 45 0 0 0
30MAR27 17.00 P 0.55 0.68 0.55 0.66 +0.29 38 42 44 +42
30MAR27 17.50 P 0.00 0.00 0.00 0.78 +0.33 38 0 0 0
30MAR27 18.00 P 0.83 0.83 0.83 0.89 +0.35 38 1 33 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.05 +0.42 38 0 3 0
30MAR27 19.00 P 1.15 1.15 1.15 1.18 +0.44 38 1 12 +1
30MAR27 19.50 P 0.00 0.00 0.00 1.34 +0.49 38 0 14 0
30MAR27 20.00 P 1.50 1.50 1.44 1.46 +0.48 38 36 75 +36
30MAR27 21.00 P 1.48 1.85 1.48 1.89 +0.63 38 91 181 +91
30MAR27 22.00 P 2.30 2.30 2.30 2.31 +0.73 38 1 163 +1
30MAR27 23.00 P 0.00 0.00 0.00 2.79 +0.84 38 0 263 0
30MAR27 24.00 P 2.83 2.83 2.83 3.33 +0.96 39 95 282 +62
30MAR27 25.00 P 3.25 3.82 3.25 3.92 +1.11 39 13 231 +3
30MAR27 26.00 P 3.73 4.02 3.73 4.54 +1.22 39 11 315 +11
30MAR27 27.00 P 0.00 0.00 0.00 5.19 +1.31 39 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 5.90 +1.43 40 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 6.50 +1.39 39 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 7.38 +1.58 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.23 +1.74 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 9.03 +1.68 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 9.79 +1.74 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.73 +1.81 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.37 +1.63 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.37 +1.79 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.14 +1.73 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.08 +1.82 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.01 +1.92 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.96 +2.05 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.92 +2.13 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.84 +2.14 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.79 +2.17 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.73 +2.30 44 0 1 0
TOTAL PUT 18,942 189,368 +1,284
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 72.90
30MAR26 46.00 C 0.00 0.00 0.00 26.91 -0.91 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.05 -0.77 217 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.91 -0.91 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.91 -0.91 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.91 -0.91 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.55 -0.77 169 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.92 -0.90 95 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.42 -0.90 80 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.92 -0.90 65 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.42 -0.90 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.92 -0.90 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.42 -0.90 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 2.92 -0.91 12 0 92 0
30MAR26 72.50 C 0.82 0.82 0.62 0.69 -0.81 14 23 173 +2
30MAR26 75.00 C 0.12 0.12 0.06 0.03 -0.18 16 36 698 +24
30MAR26 77.50 C 0.01 0.01 0.01 0.01 0.00 26 2 486 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 271 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.99 -0.93 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.99 -0.93 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.55 -0.88 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.01 -0.93 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.53 -0.91 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.04 -0.91 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.55 -0.90 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.07 -0.90 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.65 -0.86 16 0 14 0
29APR26 70.00 C 3.54 3.54 3.54 3.41 -0.67 15 30 90 0
29APR26 72.50 C 0.00 0.00 0.00 1.71 -0.52 15 0 184 0
29APR26 75.00 C 0.66 0.67 0.63 0.69 -0.29 16 15 575 +5
29APR26 77.50 C 0.00 0.00 0.00 0.23 -0.11 16 0 539 0
29APR26 80.00 C 0.00 0.00 0.00 0.06 -0.04 16 0 77 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 0.00 17 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.09 -0.94 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.63 -0.91 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.15 -0.90 24 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.68 -0.88 25 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.17 -0.90 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.69 -0.90 15 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.25 -0.87 15 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 5.93 -0.81 15 0 0 0
28MAY26 70.00 C 3.95 3.95 3.95 3.83 -0.63 15 2 84 0
28MAY26 72.50 C 2.31 2.31 2.31 2.20 -0.48 15 19 143 +19
28MAY26 75.00 C 0.00 0.00 0.00 1.12 -0.30 15 0 243 0
28MAY26 77.50 C 0.52 0.52 0.52 0.50 -0.15 15 20 227 0
28MAY26 80.00 C 0.00 0.00 0.00 0.20 -0.07 15 0 206 0
28MAY26 82.50 C 0.00 0.00 0.00 0.07 -0.02 15 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.10 -0.93 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.11 -0.92 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.11 -0.93 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.12 -0.92 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.63 -0.92 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.15 -0.91 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.68 -0.90 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.19 -0.90 16 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.71 -0.90 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.28 -0.87 14 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.98 -0.81 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.95 -0.61 14 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.33 -0.48 14 0 194 0
29JUN26 75.00 C 0.00 0.00 0.00 1.25 -0.32 14 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.62 -0.16 14 0 90 0
29JUN26 80.00 C 0.00 0.00 0.00 0.28 -0.09 14 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 -0.04 14 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.02 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.10 -0.93 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.11 -0.92 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.11 -0.93 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.12 -0.92 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.63 -0.92 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.15 -0.91 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.68 -0.90 14 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.19 -0.90 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.75 -0.89 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.41 -0.87 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.28 -0.81 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.45 -0.72 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 2.92 -0.54 12 0 28 0
29SEP26 75.00 C 1.90 1.90 1.90 1.80 -0.45 12 2 50 +2
29SEP26 77.50 C 0.00 0.00 0.00 1.09 -0.28 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.60 -0.19 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 -0.12 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 -0.09 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.04 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.02 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -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 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.11 -1.00 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.11 -1.02 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.12 -1.03 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.63 -1.07 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.15 -1.10 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.68 -1.14 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.52 -0.57 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.19 -0.85 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.99 -0.80 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.97 -0.72 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.21 -0.61 12 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 3.62 -0.49 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.49 -0.37 12 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.63 -0.28 12 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.03 -0.19 12 0 53 0
30DEC26 82.50 C 0.00 0.00 0.00 0.62 -0.13 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.36 -0.07 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 -0.05 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.03 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 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 23.12 -1.34 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.63 -1.40 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.15 -1.46 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.83 -1.37 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.98 -0.86 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.72 -0.83 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.60 -0.78 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.66 -0.71 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.94 -0.63 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.34 -0.53 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.18 -0.41 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.26 -0.33 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.54 -0.27 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.04 -0.19 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.68 -0.12 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.43 -0.08 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.26 -0.06 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 -0.04 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 -0.03 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
TOTAL CALL 149 6,509 +52
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 162 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 119 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 18 0 517 0
30MAR26 72.50 P 0.28 0.28 0.28 0.30 +0.12 15 2 798 0
30MAR26 75.00 P 2.08 2.19 2.08 2.17 +0.74 21 29 354 -1
30MAR26 77.50 P 0.00 0.00 0.00 4.74 +0.93 44 0 282 0
30MAR26 80.00 P 0.00 0.00 0.00 7.10 +0.90 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.60 +0.90 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.10 +0.90 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.63 +0.54 82 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.13 +0.54 93 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.63 +0.55 103 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.13 +0.55 113 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.63 +0.54 122 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.13 +0.54 131 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 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 24 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 +0.04 16 0 320 0
29APR26 70.00 P 0.43 0.43 0.43 0.40 +0.16 16 44 951 +40
29APR26 72.50 P 1.00 1.15 1.00 1.24 +0.39 16 18 473 0
29APR26 75.00 P 2.35 2.55 2.35 2.74 +0.63 17 8 248 +8
29APR26 77.50 P 4.69 4.69 4.69 4.85 +0.83 19 27 166 0
29APR26 80.00 P 0.00 0.00 0.00 7.10 +0.89 0 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.60 +0.90 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.10 +0.90 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.63 +0.54 33 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.13 +0.54 37 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.63 +0.54 41 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.13 +0.55 44 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.63 +0.54 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.13 +0.54 52 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 +0.03 15 0 60 0
28MAY26 67.50 P 0.34 0.34 0.34 0.24 +0.10 15 30 188 +30
28MAY26 70.00 P 0.71 0.75 0.71 0.70 +0.24 15 22 461 0
28MAY26 72.50 P 1.62 1.62 1.62 1.62 +0.44 16 1 218 0
28MAY26 75.00 P 0.00 0.00 0.00 3.03 +0.59 16 0 235 0
28MAY26 77.50 P 0.00 0.00 0.00 5.02 +0.79 17 0 310 0
28MAY26 80.00 P 0.00 0.00 0.00 7.13 +0.86 15 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.60 +0.90 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 12.10 +0.90 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.63 +0.54 26 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.13 +0.53 29 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.63 +0.52 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.13 +0.52 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.63 +0.53 38 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.13 +0.52 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.02 14 0 168 0
29JUN26 65.00 P 0.26 0.26 0.26 0.15 +0.06 14 2 176 +2
29JUN26 67.50 P 0.00 0.00 0.00 0.44 +0.15 14 0 98 0
29JUN26 70.00 P 1.02 1.02 1.02 1.05 +0.29 14 1 80 +1
29JUN26 72.50 P 0.00 0.00 0.00 2.09 +0.45 14 0 175 0
29JUN26 75.00 P 0.00 0.00 0.00 3.55 +0.55 14 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 5.48 +0.69 15 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 7.57 +0.83 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.91 +0.87 14 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.34 +0.89 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.87 +0.54 18 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.34 +0.52 20 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.82 +0.52 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.30 +0.52 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.77 +0.51 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.27 +0.52 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.28 +0.05 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.66 +0.11 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.33 +0.19 12 0 26 0
29SEP26 72.50 P 0.00 0.00 0.00 2.39 +0.32 12 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 3.75 +0.36 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.55 +0.61 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.65 +0.73 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.94 +0.81 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.35 +0.86 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.87 +0.54 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.34 +0.52 16 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.84 +0.54 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.30 +0.52 19 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.81 +0.55 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.30 +0.55 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 +0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.03 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 +0.06 12 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 0.47 +0.11 12 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.94 +0.20 12 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 1.69 +0.32 12 0 65 0
30DEC26 72.50 P 0.00 0.00 0.00 2.76 +0.43 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 4.07 +0.45 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.79 +0.67 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.79 +0.76 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.02 +0.83 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.38 +0.87 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.87 +0.52 14 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.34 +0.52 15 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.84 +0.51 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.30 +0.44 17 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.81 +0.50 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.30 +0.46 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 +0.02 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 +0.04 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.36 +0.08 12 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 0.70 +0.13 12 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.24 +0.21 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 2.04 +0.31 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 3.12 +0.41 12 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.39 +0.41 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.04 +0.62 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.97 +0.72 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.12 +0.80 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.43 +0.85 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.20 +0.82 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.55 +0.66 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.92 +0.48 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.32 +0.46 17 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.81 +0.46 18 0 0 0
TOTAL PUT 184 9,702 +80
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$ 49.02
30MAR26 31.00 C 0.00 0.00 0.00 18.03 +0.04 138 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.03 +0.04 127 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.03 +0.04 115 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.03 +0.04 103 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.03 +0.04 87 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.03 +0.04 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.03 +0.04 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.03 +0.04 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.03 +0.05 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.03 +0.04 0 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.03 +0.04 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.03 +0.04 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.03 +0.03 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.04 +0.04 44 0 66 0
30MAR26 45.00 C 0.00 0.00 0.00 4.05 +0.03 41 0 79 0
30MAR26 46.00 C 0.00 0.00 0.00 3.09 +0.02 40 0 544 0
30MAR26 47.00 C 2.16 2.16 2.16 2.13 -0.07 33 15 621 0
30MAR26 48.00 C 1.17 1.17 1.17 1.41 -0.03 38 3 1,815 0
30MAR26 49.00 C 0.69 0.69 0.69 0.82 -0.01 39 30 1,960 +25
30MAR26 50.00 C 0.37 0.38 0.37 0.43 -0.02 39 41 2,890 -11
30MAR26 52.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 3,747 0
30MAR26 55.00 C 0.01 0.01 0.01 0.01 0.00 48 3 3,188 -3
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,889 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 139 0 21 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 0.00 160 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.11 +0.04 30 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.11 +0.03 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.12 +0.04 29 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.13 +0.04 29 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.15 +0.04 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.19 +0.05 29 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.25 +0.05 29 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.34 +0.05 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.49 +0.06 29 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 3.70 +0.06 29 0 260 0
29APR26 47.00 C 2.96 2.96 2.96 2.90 -0.11 27 30 653 +30
29APR26 48.00 C 2.32 2.32 2.05 2.37 +0.04 29 66 1,076 +6
29APR26 49.00 C 1.54 1.78 1.54 1.78 +0.07 28 325 1,584 +142
29APR26 50.00 C 1.31 1.31 1.21 1.33 +0.02 28 98 1,285 -20
29APR26 52.50 C 0.56 0.58 0.56 0.60 +0.04 29 3 840 +3
29APR26 55.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 463 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 362 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 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 51 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.13 +0.05 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.18 +0.10 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.13 +0.04 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.35 +0.04 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.44 +0.04 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.57 +0.05 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.74 +0.05 28 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.96 +0.05 28 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.23 +0.04 28 0 64 0
28MAY26 47.00 C 3.39 3.39 3.39 3.48 -0.04 27 30 443 +30
28MAY26 48.00 C 0.00 0.00 0.00 2.94 +0.03 28 0 816 0
28MAY26 49.00 C 2.19 2.19 2.17 2.40 +0.02 28 63 1,027 -33
28MAY26 50.00 C 1.87 1.92 1.87 1.96 +0.04 28 36 1,390 +10
28MAY26 52.50 C 0.98 0.98 0.98 1.12 +0.03 28 2 432 +2
28MAY26 55.00 C 0.00 0.00 0.00 0.62 +0.03 29 0 371 0
28MAY26 57.50 C 0.00 0.00 0.00 0.30 +0.01 29 0 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 238 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 0.00 29 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 0.00 29 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.15 +0.10 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.19 +0.10 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.17 -0.10 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.23 -0.09 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.31 +0.09 18 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.59 +0.18 28 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.73 +0.06 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.90 +0.06 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.12 +0.07 28 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.38 +0.06 28 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.70 +0.07 28 0 433 0
29JUN26 47.00 C 3.81 3.81 3.81 3.99 +0.04 27 30 455 +30
29JUN26 48.00 C 0.00 0.00 0.00 3.41 +0.03 27 0 411 0
29JUN26 49.00 C 0.00 0.00 0.00 2.89 +0.07 27 0 991 0
29JUN26 50.00 C 2.42 2.42 2.42 2.44 +0.03 27 10 2,316 0
29JUN26 52.50 C 0.00 0.00 0.00 1.55 +0.02 27 0 4,055 0
29JUN26 55.00 C 0.00 0.00 0.00 0.97 +0.03 28 0 8,876 0
29JUN26 57.50 C 0.00 0.00 0.00 0.58 +0.04 28 0 597 0
29JUN26 60.00 C 0.00 0.00 0.00 0.32 +0.02 28 0 387 0
29JUN26 62.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 397 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 +0.01 29 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 13.31 +0.10 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.37 +0.13 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.44 +0.12 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.44 +0.02 24 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.68 +0.14 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.82 +0.11 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.07 +0.07 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.31 +0.08 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.60 +0.08 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.94 +0.09 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.31 +0.09 28 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.76 +0.10 28 0 337 0
29SEP26 48.00 C 4.11 4.11 4.11 4.23 +0.05 28 19 251 +19
29SEP26 49.00 C 0.00 0.00 0.00 3.69 0.00 27 0 537 0
29SEP26 50.00 C 3.06 3.06 3.06 3.30 +0.03 28 1 655 +1
29SEP26 52.50 C 0.00 0.00 0.00 2.38 +0.01 27 0 1,248 0
29SEP26 55.00 C 0.00 0.00 0.00 1.76 +0.09 28 0 231 0
29SEP26 57.50 C 0.00 0.00 0.00 1.23 +0.08 28 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.85 +0.07 28 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.57 +0.05 28 0 175 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 +0.04 28 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 +0.03 28 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.56 +0.14 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.69 +0.14 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.85 +0.12 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.04 +0.11 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.33 +0.17 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.54 +0.10 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.92 +0.09 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.28 +0.10 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.68 +0.11 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.10 +0.11 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.58 +0.11 27 0 1,180 0
30DEC26 48.00 C 4.84 4.84 4.84 5.09 +0.06 27 30 990 +30
30DEC26 49.00 C 0.00 0.00 0.00 4.76 +0.19 28 0 62 0
30DEC26 50.00 C 0.00 0.00 0.00 4.25 +0.10 28 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.35 +0.11 28 0 462 0
30DEC26 55.00 C 0.00 0.00 0.00 2.58 +0.10 28 0 315 0
30DEC26 57.50 C 0.00 0.00 0.00 1.97 +0.10 28 0 157 0
30DEC26 60.00 C 0.00 0.00 0.00 1.48 +0.08 27 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 1.11 +0.07 27 0 153 0
30DEC26 65.00 C 0.00 0.00 0.00 0.82 +0.06 27 0 94 0
30DEC26 67.50 C 0.00 0.00 0.00 0.59 +0.04 27 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 +0.05 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.01 +0.23 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.12 +0.12 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.35 +0.11 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.62 +0.09 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.25 +0.36 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.60 +0.35 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.01 +0.10 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.43 +0.10 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.89 +0.10 27 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.38 +0.10 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.70 +0.11 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.37 +0.19 27 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.86 +0.10 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.94 +0.10 27 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 3.17 +0.09 27 0 102 0
30MAR27 57.50 C 0.00 0.00 0.00 2.53 +0.09 27 0 62 0
30MAR27 60.00 C 0.00 0.00 0.00 2.00 +0.07 27 0 135 0
30MAR27 62.50 C 0.00 0.00 0.00 1.60 +0.04 27 0 40 0
30MAR27 65.00 C 0.00 0.00 0.00 1.32 +0.09 27 0 18 0
30MAR27 67.50 C 0.00 0.00 0.00 0.99 +0.05 27 0 4 0
30MAR27 70.00 C 0.76 0.76 0.76 0.80 +0.06 27 30 538 +30
30MAR27 72.50 C 0.00 0.00 0.00 0.60 +0.04 27 0 4 0
TOTAL CALL 865 69,261 +291
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 169 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 147 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 137 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 117 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,486 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 1 3,519 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,044 0
30MAR26 45.00 P 0.03 0.03 0.03 0.02 -0.01 42 15 1,639 0
30MAR26 46.00 P 0.12 0.12 0.12 0.06 -0.01 40 2 3,376 0
30MAR26 47.00 P 0.19 0.24 0.19 0.17 -0.03 40 8 2,028 +3
30MAR26 48.00 P 0.44 0.44 0.44 0.42 -0.01 41 3 1,965 0
30MAR26 49.00 P 0.87 0.95 0.82 0.82 -0.06 40 151 1,315 -4
30MAR26 50.00 P 1.50 1.50 1.50 1.43 -0.04 41 41 3,864 0
30MAR26 52.50 P 3.85 3.85 3.58 3.55 -0.03 45 34 3,729 0
30MAR26 55.00 P 0.00 0.00 0.00 5.98 -0.04 0 0 163 0
30MAR26 57.50 P 0.00 0.00 0.00 8.48 -0.04 0 0 179 0
30MAR26 60.00 P 0.00 0.00 0.00 11.04 -0.09 103 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.56 -0.07 125 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.06 -0.07 141 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.57 -0.06 159 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.07 -0.05 174 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.57 -0.06 188 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.07 -0.06 202 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.57 -0.05 214 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.07 -0.05 226 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.04 +0.01 30 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 372 0
29APR26 43.00 P 0.23 0.23 0.23 0.13 +0.01 29 30 597 0
29APR26 44.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 1,518 0
29APR26 45.00 P 0.55 0.55 0.52 0.37 +0.02 29 50 1,453 +19
29APR26 46.00 P 0.00 0.00 0.00 0.59 +0.03 29 0 1,161 0
29APR26 47.00 P 0.93 0.93 0.93 0.88 +0.02 29 30 3,930 -30
29APR26 48.00 P 1.22 1.36 1.22 1.26 +0.03 29 127 6,764 -52
29APR26 49.00 P 1.66 1.91 1.66 1.72 +0.02 29 308 1,667 +96
29APR26 50.00 P 2.51 2.51 2.27 2.28 +0.05 30 161 1,179 -49
29APR26 52.50 P 4.01 4.01 4.01 4.04 +0.01 30 30 686 0
29APR26 55.00 P 0.00 0.00 0.00 6.13 -0.01 29 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.50 -0.23 29 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.14 -0.09 45 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.88 +0.15 61 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.12 -0.11 57 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.74 +0.01 69 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.23 +0.03 75 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.94 +0.21 90 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.23 0.00 86 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 68 0
28MAY26 40.00 P 0.20 0.20 0.20 0.09 0.00 28 10 61 +10
28MAY26 41.00 P 0.00 0.00 0.00 0.15 0.00 28 0 205 0
28MAY26 42.00 P 0.33 0.33 0.33 0.24 0.00 29 38 577 0
28MAY26 43.00 P 0.00 0.00 0.00 0.37 +0.01 29 0 726 0
28MAY26 44.00 P 0.00 0.00 0.00 0.54 +0.01 29 0 644 0
28MAY26 45.00 P 0.00 0.00 0.00 0.77 +0.01 29 0 795 0
28MAY26 46.00 P 0.00 0.00 0.00 1.05 +0.01 29 0 699 0
28MAY26 47.00 P 0.00 0.00 0.00 1.40 +0.01 29 0 585 0
28MAY26 48.00 P 1.89 1.89 1.89 1.81 +0.01 29 11 6,323 0
28MAY26 49.00 P 0.00 0.00 0.00 2.29 +0.03 29 0 3,736 0
28MAY26 50.00 P 2.88 2.88 2.88 2.83 +0.01 29 30 543 -30
28MAY26 52.50 P 0.00 0.00 0.00 4.50 +0.01 29 0 618 0
28MAY26 55.00 P 0.00 0.00 0.00 6.40 -0.01 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.83 -0.04 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.21 -0.04 37 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.88 +0.15 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.12 -0.11 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.74 +0.01 53 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.23 0.00 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.94 +0.21 68 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 1,300 0
29JUN26 41.00 P 0.44 0.44 0.44 0.31 +0.02 28 30 671 +30
29JUN26 42.00 P 0.57 0.57 0.57 0.45 +0.02 28 30 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.62 +0.03 28 0 8,476 0
29JUN26 44.00 P 0.00 0.00 0.00 0.84 +0.03 28 0 864 0
29JUN26 45.00 P 1.20 1.20 1.20 1.10 +0.03 28 2 7,874 0
29JUN26 46.00 P 0.00 0.00 0.00 1.42 +0.03 28 0 1,899 0
29JUN26 47.00 P 0.00 0.00 0.00 1.81 +0.04 28 0 811 0
29JUN26 48.00 P 0.00 0.00 0.00 2.24 +0.03 28 0 1,908 0
29JUN26 49.00 P 0.00 0.00 0.00 2.73 +0.03 29 0 3,294 0
29JUN26 50.00 P 3.27 3.33 3.27 3.29 +0.05 29 90 3,433 0
29JUN26 52.50 P 0.00 0.00 0.00 4.90 +0.02 29 0 1,258 0
29JUN26 55.00 P 0.00 0.00 0.00 6.66 0.00 28 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 8.83 -0.21 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.21 -0.12 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.88 +0.14 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.12 -0.11 37 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.74 +0.01 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.23 0.00 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.94 +0.21 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.23 0.00 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.70 -0.03 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.21 -0.02 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.35 +0.03 28 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.47 +0.04 28 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.59 +0.03 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.77 +0.04 28 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 1.00 +0.05 28 0 529 0
29SEP26 42.00 P 1.26 1.26 1.26 1.24 +0.07 28 30 638 +30
29SEP26 43.00 P 1.45 1.54 1.45 1.47 +0.04 27 86 1,237 +30
29SEP26 44.00 P 0.00 0.00 0.00 1.80 +0.06 27 0 511 0
29SEP26 45.00 P 0.00 0.00 0.00 2.17 +0.08 27 0 526 0
29SEP26 46.00 P 0.00 0.00 0.00 2.54 +0.05 27 0 3,385 0
29SEP26 47.00 P 0.00 0.00 0.00 3.01 +0.09 27 0 959 0
29SEP26 48.00 P 3.46 3.46 3.46 3.54 +0.13 28 30 1,445 +30
29SEP26 49.00 P 4.00 4.15 4.00 4.08 +0.14 27 60 592 +60
29SEP26 50.00 P 0.00 0.00 0.00 4.66 +0.13 28 0 785 0
29SEP26 52.50 P 0.00 0.00 0.00 6.28 +0.06 28 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.10 -0.15 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.14 -0.06 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.31 -0.07 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.56 -0.10 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.89 -0.11 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.19 -0.20 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.67 -0.10 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.12 -0.11 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.55 -0.10 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.63 +0.04 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.79 +0.05 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.98 +0.04 27 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.20 +0.05 27 0 263 0
30DEC26 41.00 P 0.00 0.00 0.00 1.45 +0.05 27 0 198 0
30DEC26 42.00 P 0.00 0.00 0.00 1.73 +0.07 27 0 309 0
30DEC26 43.00 P 0.00 0.00 0.00 2.04 +0.07 27 0 403 0
30DEC26 44.00 P 2.35 2.35 2.35 2.38 +0.08 27 30 272 +30
30DEC26 45.00 P 0.00 0.00 0.00 2.73 +0.05 27 0 196 0
30DEC26 46.00 P 0.00 0.00 0.00 3.19 +0.09 27 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 3.61 +0.05 27 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 4.15 +0.10 27 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 4.68 +0.09 27 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 5.25 +0.08 27 0 156 0
30DEC26 52.50 P 0.00 0.00 0.00 6.88 +0.12 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.64 -0.03 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.56 -0.07 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.66 -0.06 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.84 -0.07 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.08 -0.11 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.40 -0.12 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.77 -0.13 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.18 -0.12 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.60 -0.13 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.12 +0.04 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.35 +0.05 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.60 +0.05 27 0 88 0
30MAR27 41.00 P 0.00 0.00 0.00 1.94 +0.06 28 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.27 +0.06 28 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 2.61 +0.06 28 0 90 0
30MAR27 44.00 P 0.00 0.00 0.00 3.02 +0.06 28 0 227 0
30MAR27 45.00 P 0.00 0.00 0.00 3.43 +0.06 28 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 3.90 +0.07 28 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.39 +0.07 28 0 165 0
30MAR27 48.00 P 0.00 0.00 0.00 4.89 +0.07 28 0 32 0
30MAR27 49.00 P 5.58 5.58 5.58 5.46 +0.07 28 1 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.04 +0.07 28 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.63 +0.06 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.39 +0.05 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.29 +0.03 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.27 -0.04 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.36 -0.09 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.52 -0.10 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.74 -0.10 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.02 -0.11 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.35 -0.12 29 0 0 0
TOTAL PUT 1,469 115,083 +173
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 29.22
27MAR26 18.00 C 0.00 0.00 0.00 11.22 +0.72 0 0 0 0
27MAR26 18.50 C 0.00 0.00 0.00 10.72 +0.72 0 0 0 0
27MAR26 19.00 C 0.00 0.00 0.00 10.22 +0.72 0 0 0 0
27MAR26 19.50 C 0.00 0.00 0.00 9.72 +0.72 0 0 0 0
27MAR26 20.00 C 0.00 0.00 0.00 9.22 +0.72 0 0 0 0
27MAR26 21.00 C 0.00 0.00 0.00 8.22 +0.72 0 0 0 0
27MAR26 22.00 C 0.00 0.00 0.00 7.22 +0.72 0 0 0 0
27MAR26 23.00 C 0.00 0.00 0.00 6.22 +0.72 0 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 5.22 +0.72 0 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 4.22 +0.71 0 0 0 0
27MAR26 26.00 C 0.00 0.00 0.00 3.22 +0.70 0 0 41 0
27MAR26 27.00 C 1.86 1.86 1.86 2.25 +0.65 91 1 19 -1
27MAR26 28.00 C 0.80 1.16 0.80 1.35 +0.53 88 154 201 -46
27MAR26 29.00 C 0.36 0.64 0.21 0.64 +0.30 85 435 566 -114
27MAR26 30.00 C 0.10 0.27 0.08 0.24 +0.13 87 275 1,143 -73
27MAR26 31.00 C 0.04 0.09 0.04 0.07 +0.04 89 622 1,806 +49
27MAR26 32.00 C 0.02 0.03 0.01 0.02 +0.01 94 294 969 +256
27MAR26 33.00 C 0.02 0.02 0.02 0.01 0.00 108 1 328 0
27MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 295 0
27MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 150 0
27MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
27MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
27MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
27MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.47 +0.72 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 19.22 +0.72 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.72 +0.72 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.22 +0.72 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.72 +0.72 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 17.22 +0.72 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.72 +0.72 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.22 +0.72 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.72 +0.72 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.22 +0.72 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.72 +0.71 0 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 14.22 +0.71 0 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 13.72 +0.71 0 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 13.22 +0.71 0 0 35 0
30MAR26 16.50 C 0.00 0.00 0.00 12.72 +0.71 0 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 12.22 +0.71 0 0 280 0
30MAR26 17.50 C 0.00 0.00 0.00 11.72 +0.71 0 0 200 0
30MAR26 18.00 C 0.00 0.00 0.00 11.23 +0.72 173 0 60 0
30MAR26 18.50 C 0.00 0.00 0.00 10.73 +0.72 164 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.23 +0.72 154 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.73 +0.72 145 0 4 0
30MAR26 20.00 C 0.00 0.00 0.00 9.23 +0.72 136 0 460 0
30MAR26 21.00 C 0.00 0.00 0.00 8.23 +0.72 119 0 264 0
30MAR26 22.00 C 7.05 7.21 7.05 7.23 +0.72 103 530 462 -530
30MAR26 23.00 C 0.00 0.00 0.00 6.23 +0.56 88 1 1,246 0
30MAR26 24.00 C 4.50 4.99 4.50 5.27 +0.62 105 100 928 -81
30MAR26 25.00 C 3.69 3.69 3.69 4.33 +0.81 104 50 504 0
30MAR26 26.00 C 2.70 2.70 2.70 3.25 +0.73 60 4 2,608 -4
30MAR26 27.00 C 2.09 2.34 2.07 2.25 +0.56 43 109 1,861 -89
30MAR26 28.00 C 0.97 1.57 0.80 1.46 +0.50 56 588 8,089 -54
30MAR26 29.00 C 0.44 0.91 0.30 0.84 +0.36 59 907 4,068 -233
30MAR26 30.00 C 0.19 0.47 0.13 0.42 +0.21 60 962 4,234 -278
30MAR26 31.00 C 0.09 0.25 0.05 0.20 +0.12 62 479 3,083 -57
30MAR26 32.00 C 0.05 0.12 0.05 0.08 +0.05 63 373 1,472 -204
30MAR26 33.00 C 0.01 0.06 0.01 0.03 +0.02 64 170 1,864 +14
30MAR26 34.00 C 0.01 0.01 0.01 0.01 0.00 65 6 2,693 -2
30MAR26 35.00 C 0.01 0.01 0.01 0.01 0.00 75 21 647 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 748 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 344 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 104 0 193 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 113 0 674 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 122 0 511 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 130 0 332 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 138 0 360 0
02APR26 18.00 C 0.00 0.00 0.00 11.23 - 114 0 0 -
02APR26 18.50 C 0.00 0.00 0.00 10.73 +0.65 105 0 0 0
02APR26 19.00 C 0.00 0.00 0.00 10.23 +0.64 97 0 0 0
02APR26 19.50 C 0.00 0.00 0.00 9.73 +0.72 88 0 0 0
02APR26 20.00 C 0.00 0.00 0.00 9.23 +0.62 76 0 0 0
02APR26 21.00 C 0.00 0.00 0.00 8.23 +0.62 0 0 0 0
02APR26 22.00 C 0.00 0.00 0.00 7.23 +0.72 0 0 0 0
02APR26 23.00 C 0.00 0.00 0.00 6.23 +0.56 0 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 5.27 +0.62 77 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 4.33 +0.78 78 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 3.31 +0.69 59 0 0 0
02APR26 27.00 C 2.29 2.34 2.29 2.37 +0.63 51 27 27 +27
02APR26 28.00 C 0.00 0.00 0.00 1.63 +0.54 55 0 190 0
02APR26 29.00 C 0.65 1.09 0.65 1.05 +0.43 57 470 474 +377
02APR26 30.00 C 0.30 0.68 0.30 0.64 +0.33 59 413 725 +99
02APR26 31.00 C 0.18 0.38 0.18 0.36 +0.21 60 436 721 +275
02APR26 32.00 C 0.09 0.24 0.07 0.18 +0.11 60 507 646 +507
02APR26 33.00 C 0.05 0.10 0.05 0.09 +0.06 61 161 318 +160
02APR26 34.00 C 0.03 0.08 0.03 0.04 +0.03 61 350 357 +350
02APR26 35.00 C 0.02 0.02 0.02 0.02 +0.01 63 30 2 -26
02APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 1 3 -1
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 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 0.00 104 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 14.75 +0.68 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 14.26 +0.74 78 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 13.76 +0.66 72 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 13.26 +0.65 65 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 12.76 +0.72 56 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 12.26 +0.66 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 11.76 +0.62 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.26 +0.64 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.76 +0.68 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.27 +0.68 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.77 +0.72 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.27 +0.66 43 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 8.28 +0.67 45 0 20 -25
29APR26 22.00 C 0.00 0.00 0.00 7.29 +0.71 43 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 6.32 +0.65 43 0 284 0
29APR26 24.00 C 0.00 0.00 0.00 5.27 +0.56 0 0 982 0
29APR26 25.00 C 3.68 4.33 3.68 4.35 +0.62 33 232 1,401 -29
29APR26 26.00 C 3.48 3.48 3.48 3.54 +0.57 38 5 2,344 +5
29APR26 27.00 C 2.30 2.62 2.30 2.81 +0.51 40 360 5,649 +4
29APR26 28.00 C 1.68 2.00 1.68 2.17 +0.44 41 42 3,278 +30
29APR26 29.00 C 1.19 1.66 1.04 1.64 +0.37 42 874 3,202 +338
29APR26 30.00 C 0.92 1.19 0.79 1.20 +0.30 42 2,433 3,149 -374
29APR26 31.00 C 0.65 0.90 0.56 0.85 +0.23 42 220 1,323 -99
29APR26 32.00 C 0.46 0.60 0.42 0.61 +0.17 43 60 4,437 +5
29APR26 33.00 C 0.36 0.49 0.30 0.43 +0.14 44 274 755 +101
29APR26 34.00 C 0.29 0.37 0.29 0.28 +0.10 43 291 958 +200
29APR26 35.00 C 0.20 0.28 0.18 0.18 +0.06 43 132 2,117 0
29APR26 36.00 C 0.15 0.22 0.15 0.12 +0.05 44 382 767 -169
29APR26 37.00 C 0.14 0.17 0.14 0.07 +0.02 43 4 399 +3
29APR26 38.00 C 0.10 0.12 0.09 0.05 +0.02 44 309 734 +80
29APR26 39.00 C 0.08 0.08 0.08 0.03 +0.01 44 400 472 +400
29APR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 355 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 665 0
28MAY26 15.50 C 0.00 0.00 0.00 13.76 +0.64 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.26 +0.65 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.76 +0.69 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.26 +0.66 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.76 +0.62 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.26 +0.64 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.76 +0.66 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.27 +0.66 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.77 +0.71 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.27 +0.66 0 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 8.35 +0.74 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.29 +0.59 0 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 6.32 +0.65 0 0 406 0
28MAY26 24.00 C 0.00 0.00 0.00 5.40 +0.61 29 0 370 0
28MAY26 25.00 C 3.75 4.31 3.75 4.73 +0.71 40 62 1,500 +60
28MAY26 26.00 C 3.66 3.66 3.66 3.96 +0.65 40 5 798 0
28MAY26 27.00 C 2.59 2.88 2.56 3.16 +0.47 37 187 1,340 -37
28MAY26 28.00 C 2.04 2.50 2.02 2.56 +0.41 38 349 4,129 +319
28MAY26 29.00 C 1.63 2.00 1.63 2.05 +0.36 38 158 4,381 +126
28MAY26 30.00 C 1.32 1.61 1.23 1.61 +0.31 39 222 5,134 +15
28MAY26 31.00 C 1.11 1.29 1.11 1.24 +0.25 39 146 778 +47
28MAY26 32.00 C 0.72 1.00 0.70 0.96 +0.21 39 441 842 +18
28MAY26 33.00 C 0.54 0.64 0.54 0.76 +0.18 40 73 758 +73
28MAY26 34.00 C 0.44 0.56 0.44 0.56 +0.14 40 106 669 +98
28MAY26 35.00 C 0.45 0.46 0.45 0.41 +0.10 40 104 985 +6
28MAY26 36.00 C 0.36 0.36 0.36 0.30 +0.08 40 60 381 -18
28MAY26 37.00 C 0.30 0.30 0.30 0.21 +0.06 40 1 287 0
28MAY26 38.00 C 0.24 0.24 0.24 0.15 +0.04 40 2 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 851 0
28MAY26 40.00 C 0.19 0.19 0.18 0.08 +0.03 41 155 141 0
28MAY26 41.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28MAY26 42.00 C 0.11 0.11 0.11 0.04 +0.01 41 200 655 +100
29JUN26 11.50 C 0.00 0.00 0.00 17.78 +0.71 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.24 +0.62 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.79 +0.71 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.29 +0.72 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.74 +0.66 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.24 +0.63 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.75 +0.67 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.26 +0.66 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 13.81 +0.69 51 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 13.31 +0.70 45 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 12.81 +0.73 0 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 12.31 +0.71 0 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 11.76 +0.62 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.26 +0.63 0 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 10.76 +0.65 0 0 241 0
29JUN26 19.00 C 0.00 0.00 0.00 10.27 +0.66 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 9.77 +0.66 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 9.36 +0.75 39 0 285 0
29JUN26 21.00 C 0.00 0.00 0.00 8.40 +0.70 40 0 762 0
29JUN26 22.00 C 0.00 0.00 0.00 7.29 +0.59 0 0 1,204 0
29JUN26 23.00 C 0.00 0.00 0.00 6.37 +0.65 26 0 945 0
29JUN26 24.00 C 0.00 0.00 0.00 5.53 +0.62 33 0 1,981 0
29JUN26 25.00 C 0.00 0.00 0.00 4.90 +0.73 39 0 2,968 0
29JUN26 26.00 C 3.40 3.40 3.40 4.17 +0.57 39 3 5,958 0
29JUN26 27.00 C 2.90 3.14 2.81 3.40 +0.51 37 94 5,453 +30
29JUN26 28.00 C 2.36 2.59 2.36 2.82 +0.45 38 260 3,509 +206
29JUN26 29.00 C 2.24 2.31 2.11 2.32 +0.41 38 119 1,931 +1
29JUN26 30.00 C 1.72 1.89 1.72 1.88 +0.35 38 45 4,105 -43
29JUN26 31.00 C 1.20 1.41 1.20 1.51 +0.29 38 116 2,035 +56
29JUN26 32.00 C 0.00 0.00 0.00 1.23 +0.25 39 0 1,048 0
29JUN26 33.00 C 0.94 0.95 0.93 1.02 +0.23 40 103 869 +101
29JUN26 34.00 C 0.00 0.00 0.00 0.80 +0.20 40 0 427 0
29JUN26 35.00 C 0.73 0.73 0.73 0.61 +0.15 40 20 727 0
29JUN26 36.00 C 0.47 0.52 0.47 0.48 +0.13 40 31 313 +1
29JUN26 37.00 C 0.47 0.50 0.47 0.37 +0.11 40 55 322 +5
29JUN26 38.00 C 0.00 0.00 0.00 0.28 +0.08 40 0 245 0
29JUN26 39.00 C 0.00 0.00 0.00 0.21 +0.06 39 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.16 +0.05 40 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.12 +0.04 40 0 33 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 101 0
29SEP26 12.50 C 0.00 0.00 0.00 16.79 +0.71 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.29 +0.72 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.74 +0.66 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.24 +0.63 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.75 +0.67 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.26 +0.66 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.81 +0.69 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.31 +0.70 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.81 +0.73 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.31 +0.71 0 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 11.76 +0.62 0 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 11.26 +0.63 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.76 +0.65 0 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 10.27 +0.66 0 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 9.77 +0.66 0 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 9.45 +0.84 40 0 26 0
29SEP26 21.00 C 0.00 0.00 0.00 8.40 +0.70 32 1 150 -1
29SEP26 22.00 C 0.00 0.00 0.00 7.47 +0.66 32 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 6.69 +0.64 35 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 5.95 +0.60 36 0 737 0
29SEP26 25.00 C 0.00 0.00 0.00 5.29 +0.45 37 0 532 0
29SEP26 26.00 C 0.00 0.00 0.00 4.82 +0.70 40 0 539 0
29SEP26 27.00 C 0.00 0.00 0.00 4.24 +0.64 40 0 1,224 0
29SEP26 28.00 C 0.00 0.00 0.00 3.62 +0.50 38 0 867 0
29SEP26 29.00 C 0.00 0.00 0.00 3.17 +0.46 39 0 1,181 0
29SEP26 30.00 C 2.31 2.31 2.31 2.76 +0.42 39 30 1,465 0
29SEP26 31.00 C 0.00 0.00 0.00 2.40 +0.40 39 0 340 0
29SEP26 32.00 C 0.00 0.00 0.00 2.07 +0.35 39 0 338 0
29SEP26 33.00 C 0.00 0.00 0.00 1.80 +0.34 39 0 138 0
29SEP26 34.00 C 1.29 1.41 1.29 1.54 +0.28 39 131 418 +119
29SEP26 35.00 C 1.24 1.24 1.24 1.34 +0.28 39 27 779 0
29SEP26 36.00 C 0.99 1.09 0.99 1.14 +0.23 39 94 266 +94
29SEP26 37.00 C 0.00 0.00 0.00 0.98 +0.22 39 0 298 0
29SEP26 38.00 C 0.00 0.00 0.00 0.83 +0.16 39 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.73 +0.16 39 0 158 0
29SEP26 40.00 C 0.66 0.66 0.66 0.64 +0.15 40 5 385 +4
29SEP26 41.00 C 0.00 0.00 0.00 0.55 +0.15 40 0 127 0
29SEP26 42.00 C 0.00 0.00 0.00 0.47 +0.13 40 0 178 0
30DEC26 14.00 C 0.00 0.00 0.00 15.24 +0.63 0 0 55 0
30DEC26 14.50 C 0.00 0.00 0.00 14.75 +0.67 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.26 +0.66 0 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 13.81 +0.69 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.31 +0.70 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.81 +0.73 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.31 +0.71 0 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 11.76 +0.62 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.26 +0.63 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 10.76 +0.65 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.27 +0.66 0 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 9.77 +0.66 0 0 38 0
30DEC26 20.00 C 0.00 0.00 0.00 9.54 +0.93 36 0 21 0
30DEC26 21.00 C 0.00 0.00 0.00 8.42 +0.67 28 1 607 0
30DEC26 22.00 C 0.00 0.00 0.00 7.65 +0.66 31 0 926 0
30DEC26 23.00 C 0.00 0.00 0.00 6.93 +0.66 33 0 847 0
30DEC26 24.00 C 0.00 0.00 0.00 6.25 +0.63 34 0 1,041 0
30DEC26 25.00 C 0.00 0.00 0.00 5.62 +0.60 34 0 1,732 0
30DEC26 26.00 C 0.00 0.00 0.00 5.06 +0.46 34 0 2,315 0
30DEC26 27.00 C 3.87 4.00 3.87 4.66 +0.69 36 60 382 +60
30DEC26 28.00 C 0.00 0.00 0.00 4.04 +0.54 35 0 2,021 0
30DEC26 29.00 C 0.00 0.00 0.00 3.60 +0.51 35 0 1,347 0
30DEC26 30.00 C 2.50 2.57 2.40 3.20 +0.48 35 96 1,710 0
30DEC26 31.00 C 0.00 0.00 0.00 2.84 +0.45 35 0 1,133 0
30DEC26 32.00 C 2.07 2.07 2.07 2.51 +0.42 35 30 1,227 -30
30DEC26 33.00 C 0.00 0.00 0.00 2.21 +0.39 35 0 51 0
30DEC26 34.00 C 0.00 0.00 0.00 1.95 +0.36 36 0 176 0
30DEC26 35.00 C 1.45 1.56 1.45 1.71 +0.33 36 2 151 +2
30DEC26 36.00 C 0.00 0.00 0.00 1.51 +0.31 36 0 154 0
30DEC26 37.00 C 0.00 0.00 0.00 1.31 +0.27 36 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 1.16 +0.24 36 0 123 0
30DEC26 39.00 C 0.82 0.94 0.82 1.01 +0.18 36 60 226 +60
30DEC26 40.00 C 0.00 0.00 0.00 0.90 +0.19 36 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.82 +0.21 37 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.71 +0.18 37 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 12.81 +0.73 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.31 +0.66 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.76 +0.62 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.26 +0.63 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.76 +0.65 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.27 +0.66 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.10 +0.97 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.54 +0.80 31 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.61 +0.63 29 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 7.88 +0.61 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.19 +0.59 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 6.56 +0.58 32 0 6 0
30MAR27 25.00 C 5.25 5.25 5.25 5.95 +0.54 32 2 1,369 +2
30MAR27 26.00 C 0.00 0.00 0.00 5.56 +0.70 34 0 6,323 0
30MAR27 27.00 C 3.90 3.93 3.85 4.88 +0.49 33 103 8,089 +103
30MAR27 28.00 C 0.00 0.00 0.00 4.40 +0.48 33 0 5,981 0
30MAR27 29.00 C 0.00 0.00 0.00 3.96 +0.44 33 0 36 0
30MAR27 30.00 C 2.82 2.82 2.82 3.56 +0.42 33 10 333 -10
30MAR27 31.00 C 0.00 0.00 0.00 3.19 +0.38 33 0 219 0
30MAR27 32.00 C 2.47 2.47 2.47 2.87 +0.38 33 50 196 +50
30MAR27 33.00 C 2.25 2.25 2.25 2.55 +0.32 33 1 43 +1
30MAR27 34.00 C 0.00 0.00 0.00 2.29 +0.33 33 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 2.03 +0.28 33 0 111 0
30MAR27 36.00 C 0.00 0.00 0.00 1.82 +0.27 34 0 34 0
30MAR27 37.00 C 0.00 0.00 0.00 1.62 +0.25 34 0 40 0
30MAR27 38.00 C 1.27 1.27 1.27 1.45 +0.20 34 55 113 -10
30MAR27 39.00 C 0.00 0.00 0.00 1.31 +0.18 34 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 1.20 +0.20 34 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 1.07 +0.18 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.95 +0.18 34 0 54 0
TOTAL CALL 18,370 214,399 +2,399
27MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
27MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
27MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
27MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
27MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
27MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
27MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
27MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 168 0 56 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 261 0
27MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 106 0 1,740 0
27MAR26 27.00 P 0.08 0.08 0.03 0.03 -0.07 93 210 928 +173
27MAR26 28.00 P 0.30 0.36 0.11 0.13 -0.22 88 870 1,920 +274
27MAR26 29.00 P 0.45 0.51 0.40 0.45 -0.43 91 40 1,802 +9
27MAR26 30.00 P 0.00 0.00 0.00 1.05 -0.61 93 0 1,321 0
27MAR26 31.00 P 0.00 0.00 0.00 1.90 -0.70 105 0 342 0
27MAR26 32.00 P 0.00 0.00 0.00 2.88 -0.73 134 0 1 0
27MAR26 33.00 P 0.00 0.00 0.00 3.89 -0.75 171 0 1 0
27MAR26 34.00 P 0.00 0.00 0.00 4.92 -0.75 213 0 32 0
27MAR26 35.00 P 0.00 0.00 0.00 5.92 -0.76 243 0 0 0
27MAR26 36.00 P 0.00 0.00 0.00 6.92 -0.74 270 0 83 0
27MAR26 37.00 P 0.00 0.00 0.00 7.92 -0.74 296 0 13 0
27MAR26 38.00 P 0.00 0.00 0.00 8.92 -0.76 321 0 30 0
27MAR26 39.00 P 0.00 0.00 0.00 9.92 -0.76 346 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 10.92 -0.76 368 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 11.92 -0.76 390 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 12.92 -0.76 411 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 404 0 144 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 395 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 378 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 362 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 346 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 331 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 316 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 303 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 289 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 276 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 264 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 252 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 241 0 1,359 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 229 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 219 0 1,429 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 208 0 1,633 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 198 0 2,724 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 188 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 178 0 2,142 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2,289 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 2,424 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 5,956 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 3,311 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3,182 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,565 0
30MAR26 24.00 P 0.01 0.01 0.01 0.01 0.00 84 4 3,236 0
30MAR26 25.00 P 0.02 0.03 0.02 0.01 -0.01 68 99 3,006 +93
30MAR26 26.00 P 0.04 0.05 0.04 0.03 -0.02 64 138 1,694 -90
30MAR26 27.00 P 0.14 0.15 0.06 0.10 -0.08 62 655 2,625 -22
30MAR26 28.00 P 0.41 0.47 0.20 0.29 -0.19 62 510 3,401 +134
30MAR26 29.00 P 0.67 0.70 0.57 0.66 -0.36 63 428 2,281 -24
30MAR26 30.00 P 1.28 1.35 1.24 1.24 -0.52 64 107 2,092 +47
30MAR26 31.00 P 0.00 0.00 0.00 2.02 -0.58 68 0 698 0
30MAR26 32.00 P 0.00 0.00 0.00 2.93 -0.68 76 0 703 0
30MAR26 33.00 P 0.00 0.00 0.00 3.89 -0.75 86 0 748 0
30MAR26 34.00 P 0.00 0.00 0.00 4.92 -0.75 107 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.92 -0.76 122 0 35 0
30MAR26 36.00 P 0.00 0.00 0.00 6.92 -0.77 136 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.92 -0.74 149 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.92 -0.76 161 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 9.92 -0.76 174 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 10.92 -0.78 186 0 230 0
30MAR26 41.00 P 0.00 0.00 0.00 11.92 -0.76 196 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.92 -0.76 207 0 0 0
02APR26 18.00 P 0.00 0.00 0.00 0.01 - 142 0 0 -
02APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 132 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 98 0
02APR26 25.00 P 0.04 0.04 0.04 0.03 -0.01 61 2 201 +2
02APR26 26.00 P 0.00 0.00 0.00 0.08 -0.03 59 0 333 0
02APR26 27.00 P 0.19 0.24 0.16 0.21 -0.08 59 138 165 +79
02APR26 28.00 P 0.63 0.67 0.39 0.47 -0.16 60 1,364 1,527 +949
02APR26 29.00 P 0.96 1.00 0.80 0.87 -0.29 60 801 1,016 +654
02APR26 30.00 P 1.87 1.87 1.40 1.45 -0.42 62 137 173 +123
02APR26 31.00 P 2.32 2.34 2.32 2.18 -0.53 64 59 214 +32
02APR26 32.00 P 0.00 0.00 0.00 3.03 -0.58 68 0 1 0
02APR26 33.00 P 0.00 0.00 0.00 3.97 -0.67 76 0 0 0
02APR26 34.00 P 0.00 0.00 0.00 4.92 -0.75 81 0 0 0
02APR26 35.00 P 0.00 0.00 0.00 5.92 -0.76 93 0 19 0
02APR26 36.00 P 0.00 0.00 0.00 6.92 -0.77 103 0 0 0
02APR26 37.00 P 0.00 0.00 0.00 7.92 -0.74 113 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 8.92 -0.76 123 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 9.92 -0.76 132 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 10.92 -0.78 141 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 11.92 -0.76 149 0 42 0
02APR26 42.00 P 0.00 0.00 0.00 12.92 -0.76 157 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,405 0
29APR26 20.00 P 0.01 0.01 0.01 0.01 0.00 52 35 2,177 +30
29APR26 21.00 P 0.02 0.02 0.02 0.01 -0.01 45 20 1,938 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 3,785 0
29APR26 23.00 P 0.07 0.08 0.06 0.05 -0.02 44 198 2,373 +1
29APR26 24.00 P 0.15 0.15 0.12 0.11 -0.05 44 122 2,340 -62
29APR26 25.00 P 0.25 0.25 0.20 0.21 -0.08 43 169 1,167 +34
29APR26 26.00 P 0.48 0.48 0.36 0.38 -0.14 43 56 1,112 -5
29APR26 27.00 P 0.71 0.85 0.60 0.63 -0.20 44 899 2,239 +358
29APR26 28.00 P 1.20 1.21 1.00 0.99 -0.27 44 318 2,158 +116
29APR26 29.00 P 1.75 1.90 1.41 1.45 -0.35 44 627 4,228 +452
29APR26 30.00 P 2.34 2.63 2.17 2.00 -0.43 44 530 1,277 +5
29APR26 31.00 P 2.67 2.82 2.67 2.67 -0.50 45 132 1,438 +132
29APR26 32.00 P 0.00 0.00 0.00 3.43 -0.56 46 0 239 0
29APR26 33.00 P 0.00 0.00 0.00 4.26 -0.60 48 0 90 0
29APR26 34.00 P 0.00 0.00 0.00 5.14 -0.65 50 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.08 -0.68 53 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.05 -0.70 57 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 8.04 -0.68 61 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 9.00 -0.74 64 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.99 -0.75 68 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.96 -0.74 70 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 11.98 -0.70 76 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 12.93 -0.75 76 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 409 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,262 0
28MAY26 21.00 P 0.07 0.07 0.07 0.04 -0.02 41 10 1,211 0
28MAY26 22.00 P 0.10 0.10 0.10 0.08 -0.03 40 60 2,253 +60
28MAY26 23.00 P 0.00 0.00 0.00 0.14 -0.06 40 0 3,263 0
28MAY26 24.00 P 0.27 0.27 0.27 0.25 -0.09 40 5 1,703 0
28MAY26 25.00 P 0.57 0.57 0.57 0.42 -0.12 40 2 1,037 +2
28MAY26 26.00 P 0.88 0.88 0.80 0.65 -0.18 40 35 3,573 0
28MAY26 27.00 P 0.98 1.05 0.98 0.96 -0.23 40 61 1,058 +29
28MAY26 28.00 P 1.45 1.45 1.40 1.35 -0.30 41 40 1,812 +8
28MAY26 29.00 P 1.97 1.97 1.97 1.82 -0.37 41 50 1,795 -50
28MAY26 30.00 P 2.82 2.89 2.44 2.39 -0.42 41 360 1,437 +57
28MAY26 31.00 P 3.09 3.22 3.09 3.03 -0.48 42 90 869 +60
28MAY26 32.00 P 0.00 0.00 0.00 3.75 -0.53 42 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 4.53 -0.57 43 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 5.37 -0.61 44 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 6.25 -0.64 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.17 -0.67 47 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 8.12 -0.66 50 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 9.10 -0.69 53 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 10.04 -0.72 54 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.07 -0.63 58 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 12.08 -0.60 62 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 13.00 -0.68 62 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,295 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 671 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 1,700 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 1,734 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 1,056 0
29JUN26 22.00 P 0.25 0.25 0.24 0.23 -0.05 40 90 911 0
29JUN26 23.00 P 0.40 0.40 0.32 0.37 -0.06 40 326 3,148 +59
29JUN26 24.00 P 0.52 0.52 0.52 0.56 -0.09 40 3 821 +3
29JUN26 25.00 P 0.82 0.82 0.78 0.81 -0.13 40 6,056 6,556 +5,848
29JUN26 26.00 P 0.00 0.00 0.00 1.14 -0.18 40 0 3,163 0
29JUN26 27.00 P 1.55 1.55 1.53 1.53 -0.24 40 159 4,572 +159
29JUN26 28.00 P 2.11 2.18 1.98 1.99 -0.29 40 1,179 3,606 +1,174
29JUN26 29.00 P 2.62 2.62 2.57 2.53 -0.33 41 592 1,372 +532
29JUN26 30.00 P 3.20 3.22 3.20 3.13 -0.39 41 72 840 -42
29JUN26 31.00 P 4.42 4.42 4.42 3.79 -0.45 41 30 2,018 0
29JUN26 32.00 P 0.00 0.00 0.00 4.53 -0.34 42 0 220 0
29JUN26 33.00 P 0.00 0.00 0.00 5.31 -0.52 42 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 6.13 -0.56 43 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 6.99 -0.60 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.89 -0.62 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.81 -0.64 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.74 -0.64 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.68 -0.68 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.62 -0.70 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.58 -0.73 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.54 -0.70 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 41 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 41 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 41 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 0.00 41 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 408 0
29SEP26 17.50 P 0.16 0.16 0.16 0.11 0.00 40 5 606 -4
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 2,746 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.02 40 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.02 40 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 -0.02 40 0 838 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 -0.03 40 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 -0.06 40 0 1,221 0
29SEP26 23.00 P 0.94 0.94 0.93 0.91 -0.08 40 107 766 0
29SEP26 24.00 P 0.00 0.00 0.00 1.19 -0.11 40 3 568 +3
29SEP26 25.00 P 0.00 0.00 0.00 1.54 -0.12 40 0 3,753 0
29SEP26 26.00 P 0.00 0.00 0.00 1.93 -0.16 40 3 642 0
29SEP26 27.00 P 0.00 0.00 0.00 2.37 -0.20 41 0 766 0
29SEP26 28.00 P 0.00 0.00 0.00 2.88 -0.22 41 0 772 0
29SEP26 29.00 P 0.00 0.00 0.00 3.43 -0.26 41 0 1,025 0
29SEP26 30.00 P 4.59 4.60 4.41 4.03 -0.30 41 120 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 4.68 -0.32 41 0 568 0
29SEP26 32.00 P 0.00 0.00 0.00 5.36 -0.37 42 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.10 -0.39 42 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.85 -0.45 42 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.67 -0.45 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.48 -0.51 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.35 -0.52 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.22 -0.56 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.13 -0.57 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.05 -0.59 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.99 -0.61 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.94 -0.63 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 37 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 37 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 0.00 37 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 0.00 37 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 36 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 0.00 36 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 0.00 37 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 0.00 37 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 0.00 37 0 493 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 0.00 37 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 -0.01 37 0 142 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 -0.01 37 0 3,267 0
30DEC26 21.00 P 0.00 0.00 0.00 0.64 -0.03 36 0 618 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 -0.04 37 0 801 0
30DEC26 23.00 P 0.00 0.00 0.00 1.13 -0.05 37 0 893 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 -0.07 37 0 848 0
30DEC26 25.00 P 0.00 0.00 0.00 1.80 -0.10 37 0 1,772 0
30DEC26 26.00 P 0.00 0.00 0.00 2.22 -0.11 37 0 531 0
30DEC26 27.00 P 0.00 0.00 0.00 2.67 -0.16 37 0 320 0
30DEC26 28.00 P 3.43 3.43 3.43 3.18 -0.17 37 5 358 0
30DEC26 29.00 P 4.02 4.02 4.02 3.73 -0.21 37 30 414 +30
30DEC26 30.00 P 4.67 4.67 4.67 4.33 -0.24 37 30 234 +30
30DEC26 31.00 P 0.00 0.00 0.00 4.97 -0.27 38 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.65 -0.30 38 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.36 -0.34 38 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.11 -0.37 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.89 -0.41 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.71 -0.43 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.53 -0.48 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.40 -0.49 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.28 -0.52 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.18 -0.55 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.11 -0.56 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.03 -0.60 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 250 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.29 -0.03 34 0 141 0
30MAR27 18.50 P 0.00 0.00 0.00 0.35 -0.03 34 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.42 -0.04 34 0 49 0
30MAR27 19.50 P 0.59 0.59 0.59 0.50 -0.04 34 5 76 +5
30MAR27 20.00 P 0.00 0.00 0.00 0.58 -0.02 34 0 177 0
30MAR27 21.00 P 0.00 0.00 0.00 0.78 -0.07 34 0 38 0
30MAR27 22.00 P 0.00 0.00 0.00 1.02 -0.10 34 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 1.30 -0.12 35 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 1.64 -0.13 35 0 126 0
30MAR27 25.00 P 0.00 0.00 0.00 2.00 -0.18 35 0 1,308 0
30MAR27 26.00 P 0.00 0.00 0.00 2.43 -0.18 35 0 6,329 0
30MAR27 27.00 P 0.00 0.00 0.00 2.89 -0.23 35 0 8,031 0
30MAR27 28.00 P 3.99 3.99 3.96 3.40 -0.25 35 77 3,113 -6
30MAR27 29.00 P 4.55 4.55 4.55 3.96 -0.28 35 7 66 -7
30MAR27 30.00 P 5.00 5.00 5.00 4.55 -0.30 35 2 56 +2
30MAR27 31.00 P 0.00 0.00 0.00 5.18 -0.34 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.85 -0.36 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.55 -0.41 36 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.30 -0.41 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.06 -0.46 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.86 -0.48 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.68 -0.50 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.52 -0.54 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.40 -0.54 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.28 -0.58 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.19 -0.59 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.12 -0.60 40 0 0 0
TOTAL PUT 18,282 224,706 +11,446
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$ 0.33
30MAR26 0.05 C 0.00 0.00 0.00 0.28 -0.011,529 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.12 -0.02 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.08 -0.01 289 0 122 0
30MAR26 0.30 C 0.00 0.00 0.00 0.03 -0.02 140 0 408 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 -0.01 155 0 1,450 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 247 0 1,790 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 318 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 376 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 425 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 468 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 507 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 541 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 573 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 601 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 628 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 652 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 675 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 696 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 716 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 735 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 753 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.28 -0.01 311 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.23 -0.02 193 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 -0.02 171 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 -0.01 196 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.14 -0.02 180 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.13 -0.01 196 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.11 -0.01 188 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.10 -0.01 193 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.09 -0.01 194 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.08 -0.01 193 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.07 -0.01 190 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.06 -0.01 186 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.05 -0.01 179 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.04 -0.01 171 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.03 -0.01 161 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.02 -0.01 147 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 -0.01 128 0 0 0
TOTAL CALL 0 5,289 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.001,523 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 955 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 657 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 454 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 290 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 +0.01 223 0 573 0
30MAR26 0.35 P 0.02 0.02 0.02 0.05 +0.01 235 7 1,458 0
30MAR26 0.40 P 0.00 0.00 0.00 0.08 +0.01 0 0 1,474 0
30MAR26 0.45 P 0.00 0.00 0.00 0.13 +0.01 0 0 1,391 0
30MAR26 0.50 P 0.00 0.00 0.00 0.18 +0.01 0 0 683 0
30MAR26 0.55 P 0.22 0.22 0.22 0.23 +0.01 0 2 1,068 -2
30MAR26 0.60 P 0.00 0.00 0.00 0.28 +0.02 0 0 26 0
30MAR26 0.65 P 0.32 0.32 0.32 0.33 +0.01 0 2 32 -2
30MAR26 0.70 P 0.00 0.00 0.00 0.38 +0.01 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.43 +0.02 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.48 +0.02 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.53 +0.02 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.58 +0.02 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 0.00 174 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.05 +0.01 198 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.07 0.00 182 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.10 0.00 181 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.14 +0.01 191 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.17 0.00 180 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.21 +0.01 182 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.25 +0.01 182 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.30 +0.02 194 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 +0.01 190 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 +0.01 184 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 +0.02 193 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 +0.01 184 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 +0.02 191 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.56 +0.01 180 0 0 0
TOTAL PUT 11 8,004 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 11.88
30MAR26 8.75 C 0.00 0.00 0.00 3.13 -0.12 0 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 2.88 -0.12 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.63 -0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.38 -0.12 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.17 -0.08 122 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.88 -0.12 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.38 -0.12 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.89 -0.12 40 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.41 -0.12 29 0 1 0
30MAR26 12.00 C 0.17 0.17 0.17 0.11 -0.08 32 1 82 +1
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 515 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 433 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 156 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 208 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 371 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 453 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 518 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 142 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 152 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 163 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 173 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 192 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 201 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 209 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 3.17 -0.10 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.92 -0.10 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.68 -0.10 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.44 -0.09 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.19 -0.10 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.93 -0.12 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.47 -0.12 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.07 -0.10 35 0 0 0
29APR26 11.50 C 0.82 0.82 0.82 0.72 -0.09 34 1 1 0
29APR26 12.00 C 0.44 0.44 0.44 0.46 -0.06 34 10 121 -10
29APR26 12.50 C 0.00 0.00 0.00 0.28 -0.04 35 0 418 0
29APR26 13.00 C 0.18 0.18 0.16 0.16 -0.02 35 67 261 +43
29APR26 13.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 355 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
28MAY26 8.75 C 0.00 0.00 0.00 3.21 -0.06 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.97 -0.05 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.73 -0.05 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.49 -0.06 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.26 -0.08 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.01 -0.11 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.59 -0.10 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.22 -0.09 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.89 -0.09 33 0 0 0
28MAY26 12.00 C 0.71 0.71 0.63 0.65 -0.06 34 41 85 +37
28MAY26 12.50 C 0.50 0.50 0.45 0.46 -0.03 35 18 246 +18
28MAY26 13.00 C 0.00 0.00 0.00 0.31 -0.04 35 0 214 0
28MAY26 13.50 C 0.23 0.23 0.22 0.20 -0.03 34 15 190 -10
28MAY26 14.00 C 0.16 0.16 0.16 0.13 -0.02 35 1 76 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 70 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 202 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 3.25 -0.05 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.01 -0.05 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.78 -0.05 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.55 -0.05 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.32 -0.06 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.12 -0.05 37 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.66 -0.10 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.32 -0.09 33 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 1.02 -0.08 34 0 0 0
29JUN26 12.00 C 0.76 0.76 0.76 0.77 -0.07 34 30 270 +30
29JUN26 12.50 C 0.58 0.58 0.56 0.56 -0.06 33 20 154 0
29JUN26 13.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 80 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 -0.05 33 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 489 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 120 0
29JUN26 15.00 C 0.14 0.14 0.14 0.08 -0.02 33 1 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.27 -0.05 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.04 -0.05 36 0 3 0
29SEP26 9.25 C 0.00 0.00 0.00 2.82 -0.05 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.60 -0.05 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.40 -0.04 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.19 -0.12 34 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.86 -0.09 35 0 0 0
29SEP26 11.00 C 1.59 1.59 1.59 1.51 -0.13 33 1 0 -1
29SEP26 11.50 C 0.00 0.00 0.00 1.29 -0.07 35 100 305 +100
29SEP26 12.00 C 0.00 0.00 0.00 1.03 -0.06 34 100 366 +100
29SEP26 12.50 C 0.00 0.00 0.00 0.84 -0.05 34 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.05 34 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.04 34 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.03 35 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 -0.03 35 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.03 35 0 38 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.02 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 36 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.29 -0.03 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.07 -0.05 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.86 -0.05 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.65 -0.06 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.46 -0.07 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.28 -0.08 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.01 -0.09 33 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.67 -0.14 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.43 -0.12 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.22 -0.07 32 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 -0.06 32 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 -0.06 32 0 92 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 -0.05 32 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 -0.02 33 0 60 0
30DEC26 14.50 C 0.56 0.56 0.56 0.54 -0.02 33 1 47 +1
30DEC26 15.00 C 0.46 0.46 0.46 0.45 -0.03 33 15 91 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.03 33 0 77 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.02 33 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 -0.02 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.33 -0.16 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.13 -0.06 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.93 -0.18 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.74 -0.10 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.57 -0.19 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.40 -0.11 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.11 -0.18 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.91 -0.10 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.61 -0.10 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.40 -0.09 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.21 -0.08 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.04 -0.09 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.90 -0.07 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 -0.02 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.59 -0.06 32 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 0.51 -0.05 32 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.05 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.04 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 -0.04 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 1 0
TOTAL CALL 422 16,350 +324
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 0.00 0.00 0.03 -0.01 30 0 202 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 579 0
30MAR26 12.50 P 0.00 0.00 0.00 0.64 +0.09 37 10 475 0
30MAR26 13.00 P 0.00 0.00 0.00 1.15 +0.15 63 0 926 -39
30MAR26 13.50 P 1.48 1.65 1.48 1.62 +0.12 0 9 336 0
30MAR26 14.00 P 2.15 2.15 2.15 2.12 +0.06 0 2 94 0
30MAR26 14.50 P 0.00 0.00 0.00 2.62 +0.04 0 0 72 0
30MAR26 15.00 P 0.00 0.00 0.00 3.12 +0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.64 +0.06 135 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.62 +0.05 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.13 +0.06 158 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.62 +0.05 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.14 +0.04 195 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.62 +0.04 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.12 -0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.62 +0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.12 +0.06 0 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 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 37 0 40 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 50 0
29APR26 11.00 P 0.15 0.18 0.15 0.17 +0.02 35 78 195 +78
29APR26 11.50 P 0.27 0.32 0.27 0.32 +0.03 34 23 223 +1
29APR26 12.00 P 0.48 0.56 0.48 0.56 +0.05 35 4 373 0
29APR26 12.50 P 0.77 0.77 0.77 0.87 +0.06 34 2 926 +2
29APR26 13.00 P 0.00 0.00 0.00 1.25 +0.09 35 0 139 0
29APR26 13.50 P 1.55 1.68 1.55 1.68 +0.10 35 7 284 0
29APR26 14.00 P 2.16 2.16 2.16 2.14 +0.05 34 2 427 +2
29APR26 14.50 P 0.00 0.00 0.00 2.63 +0.05 37 0 240 0
29APR26 15.00 P 0.00 0.00 0.00 3.12 +0.04 0 0 253 0
29APR26 15.50 P 0.00 0.00 0.00 3.64 +0.06 51 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.62 +0.05 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.13 +0.06 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.62 +0.05 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.14 +0.04 73 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.62 +0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.12 -0.01 0 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 0.02 +0.01 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 35 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 30 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 57 0
28MAY26 11.00 P 0.27 0.30 0.27 0.30 +0.03 34 62 184 -62
28MAY26 11.50 P 0.46 0.48 0.46 0.47 +0.03 34 27 243 +27
28MAY26 12.00 P 0.73 0.73 0.73 0.72 +0.06 34 2 357 -2
28MAY26 12.50 P 0.00 0.00 0.00 1.01 +0.05 33 0 187 0
28MAY26 13.00 P 0.00 0.00 0.00 1.37 +0.08 34 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.77 +0.10 34 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 2.21 +0.09 35 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.65 +0.04 33 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.12 +0.04 0 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.64 +0.05 39 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.62 +0.05 0 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 5.13 +0.05 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.62 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.14 +0.04 56 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.62 +0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.12 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 33 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 34 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.01 33 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 +0.02 33 0 67 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 +0.03 33 0 215 0
29JUN26 11.50 P 0.63 0.63 0.63 0.68 +0.03 32 12 186 +8
29JUN26 12.00 P 0.94 0.94 0.93 0.95 +0.05 31 90 448 +47
29JUN26 12.50 P 1.20 1.20 1.20 1.27 +0.06 31 15 229 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.66 +0.08 32 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 2.06 +0.09 32 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.42 +0.03 27 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.90 +0.07 29 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.31 +0.03 0 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.79 +0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.26 +0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.74 +0.04 0 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.23 +0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.71 +0.04 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.20 +0.01 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.70 +0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.19 +0.04 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.68 +0.04 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.02 35 0 1 0
29SEP26 9.50 P 0.31 0.31 0.31 0.29 0.00 34 30 33 +30
29SEP26 9.75 P 0.00 0.00 0.00 0.37 +0.02 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 +0.03 35 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 +0.03 35 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.83 +0.04 35 0 351 0
29SEP26 11.50 P 0.00 0.00 0.00 1.08 +0.05 36 100 677 +100
29SEP26 12.00 P 0.00 0.00 0.00 1.37 +0.06 36 100 787 +100
29SEP26 12.50 P 0.00 0.00 0.00 1.69 +0.07 36 0 277 0
29SEP26 13.00 P 0.00 0.00 0.00 2.04 +0.08 37 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.41 +0.08 37 0 130 0
29SEP26 14.00 P 0.00 0.00 0.00 2.82 +0.09 38 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.24 +0.10 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.68 +0.11 39 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 4.13 +0.10 41 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.59 +0.10 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.06 +0.10 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.52 +0.08 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.99 +0.06 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.46 +0.03 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.94 +0.03 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.42 +0.03 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.91 +0.04 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 +0.02 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.02 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 +0.02 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 +0.02 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 +0.03 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.76 +0.04 33 0 24 0
30DEC26 11.00 P 0.99 0.99 0.99 0.98 +0.04 34 1 59 +1
30DEC26 11.50 P 0.00 0.00 0.00 1.23 +0.04 34 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.52 +0.05 34 0 103 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 +0.06 34 0 27 0
30DEC26 13.00 P 0.00 0.00 0.00 2.17 +0.07 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.54 +0.07 35 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.93 +0.08 35 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.34 +0.09 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.76 +0.09 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.20 +0.09 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.66 +0.10 38 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 5.12 +0.10 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.58 +0.09 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.05 +0.08 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.51 +0.05 40 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.99 +0.05 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.46 +0.05 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 0.00 32 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 +0.01 32 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 +0.01 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.59 +0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 +0.01 32 0 4 0
30MAR27 10.50 P 0.89 0.89 0.89 0.88 +0.02 32 20 42 +20
30MAR27 11.00 P 0.00 0.00 0.00 1.10 +0.02 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.36 +0.02 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.65 +0.03 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.95 +0.04 33 0 64 0
30MAR27 13.00 P 0.00 0.00 0.00 2.29 +0.04 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.65 +0.05 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.03 +0.06 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.43 +0.06 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.84 +0.07 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.28 +0.08 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.72 +0.08 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.18 +0.09 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.64 +0.15 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.09 +0.12 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.56 +0.10 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.02 +0.08 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.49 +0.04 39 0 18 0
TOTAL PUT 596 14,192 +328
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$ 14.95
30MAR26 7.75 C 0.00 0.00 0.00 7.32 -0.06 405 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.01 -0.16 336 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.75 -0.13 310 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.53 -0.10 326 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.27 -0.11 303 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.97 -0.16 229 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.72 -0.16 218 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.53 -0.10 270 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.27 -0.11 249 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.03 -0.11 244 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.48 -0.15 179 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.06 -0.08 211 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.53 -0.11 172 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.02 -0.12 145 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.53 -0.18 127 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.01 -0.19 97 0 140 0
30MAR26 13.50 C 1.74 1.74 1.73 1.45 -0.19 0 8 557 0
30MAR26 14.00 C 0.00 0.00 0.00 0.99 -0.19 49 0 609 0
30MAR26 14.50 C 0.82 0.82 0.65 0.54 -0.14 40 14 216 -5
30MAR26 15.00 C 0.30 0.41 0.30 0.21 -0.12 37 19 490 -1
30MAR26 15.50 C 0.09 0.09 0.09 0.06 -0.06 37 2 358 -2
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 648 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 287 0
30MAR26 17.00 C 0.01 0.01 0.01 0.01 0.00 62 1 92 -1
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 220 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 37 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 56 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 5.83 -0.07 104 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.53 -0.12 87 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.27 -0.13 80 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.04 -0.11 81 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.56 -0.10 77 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.06 -0.10 68 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.53 -0.11 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.09 -0.11 57 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.60 -0.11 50 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.07 -0.20 38 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.66 -0.21 39 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.31 -0.17 40 0 90 0
29APR26 14.50 C 1.05 1.05 1.05 0.97 -0.09 39 1 113 0
29APR26 15.00 C 0.76 0.76 0.75 0.72 -0.09 39 12 238 0
29APR26 15.50 C 0.53 0.53 0.53 0.49 -0.08 38 1 289 -1
29APR26 16.00 C 0.34 0.34 0.34 0.34 -0.06 39 6 609 -6
29APR26 16.50 C 0.00 0.00 0.00 0.22 -0.05 38 0 150 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 -0.05 38 0 242 0
29APR26 17.50 C 0.13 0.13 0.11 0.09 -0.03 39 5 133 -3
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 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 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.53 -0.15 59 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.27 -0.16 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.04 -0.14 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.56 -0.14 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.06 -0.16 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.56 -0.19 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.11 -0.19 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.68 -0.19 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.28 -0.19 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.91 -0.18 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.53 -0.17 39 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 1.25 -0.16 39 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.00 -0.16 40 0 60 0
28MAY26 15.50 C 0.82 0.82 0.79 0.79 -0.15 40 115 476 -109
28MAY26 16.00 C 0.00 0.00 0.00 0.62 -0.13 40 0 154 0
28MAY26 16.50 C 0.00 0.00 0.00 0.48 -0.11 40 0 84 0
28MAY26 17.00 C 0.35 0.35 0.35 0.36 -0.11 40 15 22 +2
28MAY26 17.50 C 0.30 0.30 0.30 0.27 -0.09 40 1 31 +1
28MAY26 18.00 C 0.00 0.00 0.00 0.20 -0.08 40 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.15 -0.06 40 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.27 -0.14 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.99 -0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.83 -0.08 70 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.53 -0.15 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.33 -0.14 64 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.10 -0.08 63 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.59 -0.11 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.11 -0.11 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.63 -0.12 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.16 -0.14 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.70 -0.17 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.28 -0.19 39 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.91 -0.18 39 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.53 -0.17 37 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.25 -0.16 37 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.00 -0.16 37 0 763 0
29JUN26 15.50 C 0.87 0.87 0.78 0.79 -0.15 37 31 437 -6
29JUN26 16.00 C 0.00 0.00 0.00 0.62 -0.13 37 0 240 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 -0.11 37 0 153 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 -0.11 36 0 199 0
29JUN26 17.50 C 0.00 0.00 0.00 0.27 -0.09 36 0 109 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.08 36 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.06 36 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.27 -0.15 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.99 -0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.83 -0.09 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.64 -0.04 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.35 -0.12 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.10 -0.08 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.59 -0.11 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.17 -0.05 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.68 -0.09 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.25 -0.06 39 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.85 -0.06 38 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 -0.01 37 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 +0.03 37 0 25 0
29SEP26 14.00 C 1.81 1.81 1.81 1.79 -0.09 35 4 268 +4
29SEP26 14.50 C 0.00 0.00 0.00 1.51 -0.08 34 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.28 -0.05 34 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 -0.05 34 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.92 -0.07 34 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 -0.03 34 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.05 34 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 -0.03 35 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.02 35 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.02 35 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.01 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 0.00 35 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.83 -0.09 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.64 -0.04 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.35 -0.12 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.10 -0.08 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 -0.13 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.17 -0.07 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.68 -0.09 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 -0.05 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 -0.08 32 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 -0.06 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.26 -0.10 32 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.00 -0.09 32 0 32 0
30DEC26 14.50 C 1.76 1.76 1.76 1.71 -0.13 31 4 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.51 -0.12 32 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.32 -0.10 32 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 -0.10 32 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 -0.09 32 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 -0.09 32 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 -0.08 32 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.06 32 0 60 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.04 33 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.03 33 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.06 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 -0.06 33 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 -0.03 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.59 -0.13 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.17 -0.07 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.78 -0.08 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.42 -0.01 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.01 -0.10 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.70 -0.10 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.43 -0.09 30 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.24 -0.02 32 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 -0.08 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.74 -0.07 31 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.54 -0.06 31 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 -0.05 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.21 -0.05 31 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 -0.04 31 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 -0.04 31 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.74 -0.05 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 -0.05 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 +0.01 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 +0.01 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 0.00 32 0 0 0
TOTAL CALL 239 12,588 -127
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 257 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 234 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 223 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 213 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 173 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 502 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 853 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,660 0
30MAR26 14.00 P 0.02 0.02 0.02 0.01 -0.01 36 60 971 -60
30MAR26 14.50 P 0.04 0.04 0.04 0.07 0.00 37 7 416 0
30MAR26 15.00 P 0.24 0.24 0.19 0.25 +0.04 36 30 314 0
30MAR26 15.50 P 0.50 0.50 0.50 0.58 +0.07 30 3 329 0
30MAR26 16.00 P 1.03 1.03 1.03 1.05 +0.12 0 4 164 -4
30MAR26 16.50 P 0.00 0.00 0.00 1.55 +0.13 0 0 42 0
30MAR26 17.00 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.05 +0.09 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.55 +0.10 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.05 +0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.05 +0.08 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.05 +0.10 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.05 +0.12 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 39 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 104 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 510 0
29APR26 13.50 P 0.00 0.00 0.00 0.18 +0.03 39 0 547 0
29APR26 14.00 P 0.23 0.23 0.23 0.29 +0.03 38 1 220 0
29APR26 14.50 P 0.45 0.45 0.45 0.46 +0.04 37 15 66 -14
29APR26 15.00 P 0.63 0.65 0.59 0.69 +0.04 37 98 190 +59
29APR26 15.50 P 0.86 0.86 0.86 0.98 +0.08 37 15 79 -15
29APR26 16.00 P 1.19 1.19 1.19 1.36 +0.12 39 53 105 -40
29APR26 16.50 P 0.00 0.00 0.00 1.68 +0.11 34 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 2.16 +0.08 38 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.56 +0.13 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.08 +0.08 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.56 +0.07 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.05 +0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.55 +0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.05 +0.03 0 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 6.05 +0.09 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.05 +0.08 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.18 0.00 42 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 34 0
28MAY26 13.50 P 0.00 0.00 0.00 0.41 +0.02 41 0 51 0
28MAY26 14.00 P 0.00 0.00 0.00 0.58 +0.03 42 0 160 0
28MAY26 14.50 P 0.00 0.00 0.00 0.80 +0.02 42 0 88 0
28MAY26 15.00 P 0.00 0.00 0.00 1.05 +0.02 42 0 95 0
28MAY26 15.50 P 0.00 0.00 0.00 1.34 +0.03 42 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.67 +0.04 43 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.98 +0.06 41 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.37 +0.08 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.77 +0.09 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.20 +0.11 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.65 +0.12 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.11 +0.13 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.59 +0.11 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.07 +0.05 41 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.05 +0.09 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.05 +0.08 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 35 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 +0.02 35 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 +0.04 35 0 159 0
29JUN26 13.50 P 0.55 0.55 0.55 0.55 +0.04 34 4 233 0
29JUN26 14.00 P 0.00 0.00 0.00 0.74 +0.05 34 0 180 0
29JUN26 14.50 P 0.00 0.00 0.00 0.98 +0.04 34 0 441 0
29JUN26 15.00 P 1.17 1.17 1.17 1.26 +0.06 33 8 996 0
29JUN26 15.50 P 1.53 1.55 1.43 1.59 +0.08 34 28 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.91 +0.05 33 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.28 +0.01 32 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.67 +0.06 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.14 +0.10 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.51 +0.05 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.08 +0.15 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.41 +0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.42 +0.05 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.44 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.35 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.04 35 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.04 35 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 +0.06 35 0 67 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 +0.07 35 0 95 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 +0.07 35 0 156 0
29SEP26 13.50 P 0.00 0.00 0.00 0.94 +0.09 35 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.16 +0.10 35 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.42 +0.11 36 0 8 0
29SEP26 15.00 P 1.61 1.63 1.61 1.71 +0.11 36 3 27 +3
29SEP26 15.50 P 1.97 1.97 1.97 2.03 +0.13 36 15 37 +15
29SEP26 16.00 P 0.00 0.00 0.00 2.38 +0.15 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.75 +0.16 37 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.13 +0.16 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.54 +0.17 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.96 +0.17 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.38 +0.16 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.80 +0.13 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.25 +0.13 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.76 +0.17 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.71 +0.19 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.66 +0.18 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 0.00 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 0.00 33 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 0.00 33 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 +0.01 33 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 +0.02 33 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 +0.03 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.89 +0.03 33 0 97 0
30DEC26 13.50 P 0.00 0.00 0.00 1.10 +0.03 33 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.34 +0.04 33 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.60 +0.05 33 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.90 +0.07 34 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.21 +0.08 34 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.54 +0.08 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.90 +0.10 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.27 +0.09 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.67 +0.12 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.07 +0.11 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.50 +0.13 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.93 +0.12 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.38 +0.14 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.84 +0.14 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.79 +0.16 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.76 +0.17 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 +0.04 32 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 +0.04 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 +0.06 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.67 +0.06 32 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 +0.06 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.04 +0.08 32 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 1.25 +0.08 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 +0.10 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.76 +0.10 33 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 2.03 +0.09 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.36 +0.12 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.69 +0.13 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.04 +0.14 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.41 +0.15 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.79 +0.15 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.19 +0.16 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.60 +0.16 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.03 +0.17 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.47 +0.17 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.91 +0.17 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.84 +0.18 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.76 +0.15 38 0 0 0
TOTAL PUT 344 18,444 -56
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$ 12.31
30MAR26 6.50 C 0.00 0.00 0.00 5.85 -0.08 329 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.59 -0.09 296 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.34 -0.09 280 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.09 -0.09 264 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.84 -0.09 249 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.59 -0.09 235 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.34 -0.09 221 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.09 -0.09 207 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.84 -0.09 193 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.59 -0.09 180 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.34 -0.09 167 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.09 -0.09 155 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.84 -0.09 143 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.59 -0.09 130 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.31 -0.12 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.81 -0.12 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.31 -0.12 0 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.82 -0.12 36 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.38 -0.12 35 0 710 0
30MAR26 12.50 C 0.10 0.10 0.10 0.09 -0.10 32 17 360 -15
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 640 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 645 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 528 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 373 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 118 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 128 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 139 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.59 -0.09 111 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.34 -0.09 104 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.09 -0.09 97 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.84 -0.09 90 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.59 -0.09 83 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.32 -0.12 66 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.81 -0.12 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.31 -0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.84 -0.11 36 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.44 -0.11 34 0 123 0
29APR26 12.50 C 0.00 0.00 0.00 0.21 -0.05 33 0 1,266 0
29APR26 13.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 679 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 218 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.59 -0.09 88 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.34 -0.09 82 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.09 -0.09 77 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.84 -0.09 71 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.59 -0.09 66 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.32 -0.12 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.81 -0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.32 -0.12 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.87 -0.11 34 0 15 0
28MAY26 12.00 C 0.00 0.00 0.00 0.54 -0.09 33 0 191 0
28MAY26 12.50 C 0.00 0.00 0.00 0.35 -0.05 33 0 190 0
28MAY26 13.00 C 0.22 0.23 0.22 0.23 -0.03 33 40 579 0
28MAY26 13.50 C 0.15 0.15 0.15 0.15 -0.01 34 40 161 +40
28MAY26 14.00 C 0.11 0.11 0.10 0.09 -0.01 34 132 828 +102
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.59 -0.09 92 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.34 -0.09 87 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.09 -0.09 83 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.84 -0.09 78 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.59 -0.09 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.34 -0.09 68 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.09 -0.09 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.84 -0.09 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.59 -0.09 55 0 0 0
29JUN26 10.00 C 2.30 2.30 2.30 2.32 -0.12 47 1 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.81 -0.12 0 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.33 -0.11 32 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.93 -0.10 32 0 14 0
29JUN26 12.00 C 0.00 0.00 0.00 0.65 -0.07 31 0 932 0
29JUN26 12.50 C 0.47 0.47 0.47 0.46 -0.05 31 15 911 +12
29JUN26 13.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 1,404 0
29JUN26 13.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 203 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 335 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 56 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 33 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 33 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.34 -0.09 64 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.09 -0.09 61 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.84 -0.09 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.59 -0.09 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.34 -0.09 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.09 -0.09 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 -0.09 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.59 -0.09 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.32 -0.12 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.84 -0.11 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.48 -0.09 31 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.18 -0.11 30 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.96 -0.05 31 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.77 -0.05 31 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.61 -0.04 31 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 -0.03 31 0 46 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 -0.03 31 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.02 31 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 0.00 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.84 -0.09 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.59 -0.09 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.34 -0.09 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.09 -0.09 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.84 -0.09 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.59 -0.09 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.32 -0.13 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.95 -0.10 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.65 -0.08 29 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.35 -0.11 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.13 -0.06 28 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.94 -0.05 29 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.04 29 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 -0.04 29 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 -0.04 29 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 -0.03 29 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.02 29 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.59 -0.09 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.34 -0.09 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.09 -0.09 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.84 -0.09 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.61 -0.11 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.43 -0.09 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.11 -0.08 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.82 -0.08 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.52 -0.12 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 -0.06 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 -0.05 28 0 0 0
30MAR27 13.00 C 0.89 0.89 0.89 0.94 -0.05 28 1 9 +1
30MAR27 13.50 C 0.00 0.00 0.00 0.79 -0.04 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 -0.03 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 -0.04 29 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.02 29 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
TOTAL CALL 246 15,933 +140
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 241 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 215 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 202 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 189 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 177 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 165 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 468 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 176 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 298 0
30MAR26 11.50 P 0.01 0.01 0.01 0.01 0.00 39 5 458 0
30MAR26 12.00 P 0.07 0.07 0.07 0.06 -0.01 34 14 1,028 +4
30MAR26 12.50 P 0.00 0.00 0.00 0.28 +0.02 32 0 609 0
30MAR26 13.00 P 0.00 0.00 0.00 0.70 +0.08 33 0 1,872 0
30MAR26 13.50 P 0.00 0.00 0.00 1.19 +0.11 0 0 464 0
30MAR26 14.00 P 0.00 0.00 0.00 1.69 +0.12 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.69 +0.11 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.69 +0.11 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.19 +0.11 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.69 +0.11 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.19 +0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 83 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 75 0
29APR26 10.00 P 0.08 0.08 0.08 0.04 +0.01 35 10 85 0
29APR26 10.50 P 0.15 0.15 0.15 0.09 +0.01 34 75 188 +65
29APR26 11.00 P 0.24 0.25 0.24 0.21 +0.03 34 25 3,016 0
29APR26 11.50 P 0.00 0.00 0.00 0.40 +0.05 34 0 370 0
29APR26 12.00 P 0.68 0.68 0.68 0.68 +0.07 35 40 598 0
29APR26 12.50 P 1.00 1.03 1.00 1.00 +0.06 33 11 1,318 +9
29APR26 13.00 P 0.00 0.00 0.00 1.41 +0.08 34 0 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.86 +0.11 34 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.34 +0.08 35 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.80 +0.05 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.82 +0.11 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.31 +0.11 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.81 +0.10 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.31 +0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.81 +0.10 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.32 +0.11 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.82 +0.11 0 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 0.02 +0.01 35 0 24 0
28MAY26 9.25 P 0.07 0.07 0.07 0.03 0.00 34 27 27 +27
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
28MAY26 10.50 P 0.22 0.22 0.22 0.19 +0.02 33 45 50 0
28MAY26 11.00 P 0.00 0.00 0.00 0.34 +0.03 33 0 126 0
28MAY26 11.50 P 0.00 0.00 0.00 0.56 +0.06 34 0 83 0
28MAY26 12.00 P 0.00 0.00 0.00 0.80 +0.04 33 0 220 0
28MAY26 12.50 P 1.16 1.16 1.16 1.13 +0.07 33 6 170 +3
28MAY26 13.00 P 0.00 0.00 0.00 1.51 +0.07 33 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.93 +0.11 33 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.38 +0.07 33 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.32 +0.12 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.82 +0.11 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.32 +0.11 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.82 +0.11 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.32 +0.11 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.82 +0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 0.00 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.02 32 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.02 32 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 +0.04 32 0 1,732 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 +0.04 32 0 1,528 0
29JUN26 12.00 P 0.87 0.87 0.87 0.91 +0.05 32 1 425 -1
29JUN26 12.50 P 0.00 0.00 0.00 1.23 +0.07 32 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.60 +0.07 32 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.99 +0.10 32 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.42 +0.06 32 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.85 +0.05 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.82 +0.11 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.32 +0.11 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.82 +0.11 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.32 +0.11 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.82 +0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 32 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.01 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.02 32 0 9 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 +0.03 32 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 86 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 +0.05 32 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.93 +0.05 32 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 +0.06 32 0 204 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.07 33 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.82 +0.03 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.18 +0.02 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.65 +0.09 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.08 +0.09 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.52 +0.09 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.97 +0.08 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.44 +0.07 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.93 +0.06 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.38 +0.04 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.86 +0.04 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.37 +0.06 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.83 +0.04 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.02 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.02 30 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 +0.02 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 +0.03 30 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 +0.04 30 0 23 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 +0.05 30 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 +0.06 30 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.32 +0.06 30 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.63 +0.07 30 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.91 +0.02 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 +0.09 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 +0.09 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 +0.10 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.59 +0.10 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.03 +0.09 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.48 +0.08 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.95 +0.07 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.42 +0.06 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.90 +0.06 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.38 +0.07 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.83 +0.04 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 +0.02 29 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.92 +0.05 29 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.16 +0.05 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.44 +0.06 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.74 +0.07 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.08 +0.08 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.44 +0.08 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.82 +0.09 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.23 +0.10 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.65 +0.10 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.03 +0.09 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.48 +0.08 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.95 +0.07 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.42 +0.06 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.90 +0.06 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.38 +0.07 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.83 +0.04 31 0 0 0
TOTAL PUT 259 25,516 +107
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$ 4.48
30MAR26 2.60 C 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.79 -0.10 250 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.68 -0.11 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.59 -0.10 219 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.48 -0.11 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.28 -0.11 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.18 -0.11 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.08 -0.11 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.98 -0.11 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.88 -0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.79 -0.10 109 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.69 -0.10 96 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.58 -0.11 0 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.48 -0.11 0 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.39 -0.10 58 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 -0.11 0 2,000 641 -2,000
30MAR26 4.30 C 0.00 0.00 0.00 0.19 -0.10 33 0 5,517 0
30MAR26 4.40 C 0.13 0.13 0.13 0.12 -0.08 38 10 4,083 0
30MAR26 4.50 C 0.10 0.10 0.06 0.06 -0.07 36 211 2,022 -211
30MAR26 4.60 C 0.04 0.04 0.02 0.03 -0.04 39 43 1,387 -15
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.03 37 0 4,000 0
30MAR26 4.80 C 0.01 0.01 0.01 0.01 -0.01 49 2 4,215 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 4,330 0
30MAR26 5.00 C 0.01 0.01 0.01 0.01 0.00 69 10 2,043 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 1,239 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 113 0 2,704 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 132 0 2,889 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 150 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 166 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 182 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 197 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 211 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.19 -0.11 44 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.09 -0.11 39 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.00 -0.10 48 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.90 -0.10 44 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.81 -0.09 45 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.71 -0.08 40 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.62 -0.09 39 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.53 -0.09 37 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.45 -0.08 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.37 -0.08 36 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.30 -0.07 35 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.24 -0.07 35 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.18 -0.06 33 0 0 0
29APR26 4.60 C 0.16 0.16 0.14 0.14 -0.05 34 604 703 +600
29APR26 4.70 C 0.00 0.00 0.00 0.11 -0.04 35 2,000 2,122 +2,000
29APR26 4.80 C 0.00 0.00 0.00 0.08 -0.04 34 0 408 0
29APR26 4.90 C 0.06 0.06 0.06 0.06 -0.03 35 355 491 +335
29APR26 5.00 C 0.05 0.05 0.05 0.05 -0.02 37 30 627 +5
29APR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 5,964 0
29APR26 5.50 C 0.01 0.01 0.01 0.01 -0.01 38 170 3,015 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 808 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.20 -0.10 37 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.10 -0.11 34 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.01 -0.09 37 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.91 -0.09 34 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.83 -0.07 38 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.74 -0.07 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.65 -0.07 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.57 -0.07 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.49 -0.06 33 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.42 -0.07 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 -0.07 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.29 -0.07 32 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.24 -0.06 32 0 25 0
28MAY26 4.60 C 0.00 0.00 0.00 0.19 -0.05 31 0 104 0
28MAY26 4.70 C 0.00 0.00 0.00 0.16 -0.04 32 0 100 0
28MAY26 4.80 C 0.00 0.00 0.00 0.13 -0.04 32 0 820 0
28MAY26 4.90 C 0.00 0.00 0.00 0.11 -0.03 33 0 245 0
28MAY26 5.00 C 0.09 0.09 0.09 0.09 -0.02 34 2 56 0
28MAY26 5.25 C 0.06 0.06 0.06 0.05 -0.01 34 32 616 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 0.00 35 0 153 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 0.00 37 0 591 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 404 0
28MAY26 6.25 C 0.01 0.01 0.01 0.01 0.00 41 10 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.70 -0.09 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.60 -0.09 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.50 -0.09 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.40 -0.09 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.30 -0.09 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.20 -0.10 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.11 -0.10 37 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.01 -0.09 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.92 -0.08 34 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.83 -0.08 34 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 -0.07 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.07 33 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 -0.06 33 0 523 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.07 32 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.43 -0.06 31 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 -0.07 30 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.06 31 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.06 31 0 302 0
29JUN26 4.60 C 0.23 0.23 0.23 0.21 -0.06 30 170 1,455 +170
29JUN26 4.70 C 0.00 0.00 0.00 0.18 -0.05 31 0 687 0
29JUN26 4.80 C 0.16 0.16 0.16 0.15 -0.04 32 5 1,129 -5
29JUN26 4.90 C 0.00 0.00 0.00 0.12 -0.04 31 0 808 0
29JUN26 5.00 C 0.11 0.11 0.11 0.10 -0.03 32 10 629 +10
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.02 32 0 2,891 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 3,413 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 174 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 800 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.70 -0.10 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.60 -0.11 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.50 -0.11 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.40 -0.09 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.30 -0.09 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.21 -0.10 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 -0.10 30 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.02 -0.08 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 -0.07 30 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 -0.08 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 -0.08 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.08 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.08 29 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.08 29 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.08 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 -0.07 29 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.07 29 0 217 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.07 29 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.07 29 0 327 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.06 30 0 341 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.05 30 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.05 30 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 2,220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.04 30 0 867 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 2,022 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 30 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.40 -0.11 28 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.30 -0.11 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.21 -0.10 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 -0.10 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 -0.08 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 -0.07 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 -0.08 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 -0.08 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.09 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 -0.08 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.58 -0.08 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 -0.07 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.06 27 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.06 27 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 -0.06 27 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 -0.05 27 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 -0.05 27 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 -0.05 27 0 387 0
30DEC26 4.90 C 0.24 0.24 0.24 0.25 -0.04 27 10 1,066 0
30DEC26 5.00 C 0.22 0.22 0.22 0.22 -0.04 27 10 1,289 -10
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.03 28 0 952 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.02 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 60 0
30DEC26 6.75 C 0.05 0.05 0.05 0.03 -0.01 29 10 120 +10
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.21 -0.10 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.12 -0.09 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.04 -0.08 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 -0.09 24 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 -0.09 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 -0.08 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 -0.08 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 -0.08 25 0 19 0
30MAR27 4.10 C 0.00 0.00 0.00 0.64 -0.07 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 -0.07 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 -0.06 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 -0.07 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 -0.06 26 0 0 0
30MAR27 4.60 C 0.39 0.39 0.37 0.41 -0.06 26 60 60 +35
30MAR27 4.70 C 0.00 0.00 0.00 0.37 -0.06 26 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 -0.05 26 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 -0.05 27 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 -0.04 26 0 96 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.03 27 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 -0.03 27 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.02 28 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 7.00 C 0.05 0.05 0.05 0.03 -0.02 27 1 2 +1
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
TOTAL CALL 5,755 121,233 +925
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 222 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 207 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 193 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 179 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 164 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 151 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 137 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 124 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 590 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 7,038 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5,896 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 4,333 0
30MAR26 4.20 P 0.01 0.01 0.01 0.01 0.00 47 2,110 2,738 +2,050
30MAR26 4.30 P 0.02 0.02 0.02 0.02 +0.01 43 630 8,823 0
30MAR26 4.40 P 0.03 0.04 0.03 0.05 +0.03 45 1,505 6,015 +1,175
30MAR26 4.50 P 0.05 0.05 0.05 0.09 +0.04 42 6 1,394 -1
30MAR26 4.60 P 0.10 0.14 0.10 0.15 +0.06 40 16 1,754 -4
30MAR26 4.70 P 0.00 0.00 0.00 0.24 +0.09 47 0 1,634 0
30MAR26 4.80 P 0.32 0.32 0.32 0.33 +0.10 50 5 2,645 -5
30MAR26 4.90 P 0.44 0.44 0.44 0.43 +0.11 61 5 1,361 0
30MAR26 5.00 P 0.00 0.00 0.00 0.54 +0.12 83 0 1,143 -212
30MAR26 5.25 P 0.00 0.00 0.00 0.77 +0.09 0 0 2,032 -1,139
30MAR26 5.50 P 0.00 0.00 0.00 1.03 +0.10 115 0 496 0
30MAR26 5.75 P 0.00 0.00 0.00 1.28 +0.10 135 0 104 0
30MAR26 6.00 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.79 +0.11 191 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.03 +0.10 185 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.27 +0.09 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.53 +0.10 215 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.78 +0.10 229 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.03 +0.10 242 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.53 +0.10 266 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.78 +0.10 277 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.27 +0.09 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 0.00 35 0 425 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 310 0
29APR26 4.10 P 0.06 0.06 0.05 0.05 +0.01 34 61 383 +61
29APR26 4.20 P 0.00 0.00 0.00 0.08 +0.02 36 0 758 0
29APR26 4.30 P 0.11 0.11 0.11 0.11 +0.03 35 31 489 0
29APR26 4.40 P 0.13 0.15 0.13 0.15 +0.03 35 104 1,693 +103
29APR26 4.50 P 0.20 0.20 0.20 0.20 +0.04 35 10 861 +10
29APR26 4.60 P 0.00 0.00 0.00 0.26 +0.05 36 0 1,145 0
29APR26 4.70 P 0.33 0.33 0.33 0.33 +0.07 37 2,006 16,805 -6
29APR26 4.80 P 0.00 0.00 0.00 0.40 +0.07 37 0 782 0
29APR26 4.90 P 0.47 0.47 0.47 0.48 +0.08 37 5 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.55 +0.07 34 0 1,653 0
29APR26 5.25 P 0.00 0.00 0.00 0.77 +0.07 0 0 961 0
29APR26 5.50 P 0.00 0.00 0.00 1.03 +0.10 43 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.28 +0.10 50 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.53 +0.10 56 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.79 +0.11 69 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.03 +0.10 69 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.28 +0.08 74 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.53 +0.10 80 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.78 +0.10 85 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.03 +0.10 89 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.28 +0.08 94 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.53 +0.10 98 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.78 +0.10 103 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 4.03 +0.08 107 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.28 +0.10 111 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 +0.01 33 0 133 0
28MAY26 3.90 P 0.05 0.05 0.05 0.05 +0.02 34 10 49 +10
28MAY26 4.00 P 0.06 0.07 0.06 0.07 +0.02 34 21 270 +21
28MAY26 4.10 P 0.00 0.00 0.00 0.09 +0.02 33 0 363 0
28MAY26 4.20 P 0.00 0.00 0.00 0.12 +0.03 33 0 453 0
28MAY26 4.30 P 0.13 0.15 0.13 0.15 +0.03 32 5 211 +5
28MAY26 4.40 P 0.19 0.19 0.19 0.20 +0.05 33 10 825 +10
28MAY26 4.50 P 0.22 0.24 0.22 0.25 +0.05 33 8 583 +8
28MAY26 4.60 P 0.00 0.00 0.00 0.30 +0.05 32 0 421 0
28MAY26 4.70 P 0.00 0.00 0.00 0.37 +0.07 33 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.43 +0.06 32 0 390 0
28MAY26 4.90 P 0.00 0.00 0.00 0.51 +0.07 33 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.60 +0.09 35 0 1,162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.82 +0.10 38 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 1.04 +0.09 37 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.28 +0.10 39 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 +0.10 44 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.79 +0.11 53 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 +0.10 53 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 +0.08 57 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 +0.10 61 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 +0.10 65 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.03 +0.10 69 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.28 +0.08 73 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.53 +0.10 76 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.78 +0.10 79 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.03 +0.08 82 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.28 +0.10 85 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 321 0
29JUN26 3.60 P 0.04 0.04 0.04 0.04 +0.01 32 150 1,768 +150
29JUN26 3.70 P 0.05 0.05 0.05 0.05 +0.01 31 100 727 +100
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.01 31 0 848 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.01 31 0 973 0
29JUN26 4.00 P 0.12 0.12 0.12 0.12 +0.02 31 5 1,438 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 +0.02 31 0 2,276 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.03 31 0 877 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.03 30 0 1,531 0
29JUN26 4.40 P 0.00 0.00 0.00 0.29 +0.05 31 0 2,898 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 +0.04 30 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.41 +0.06 31 0 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 +0.06 30 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.55 +0.07 31 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.62 +0.06 30 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.70 +0.06 30 0 3,766 0
29JUN26 5.25 P 0.00 0.00 0.00 0.92 +0.07 31 0 1,273 0
29JUN26 5.50 P 0.00 0.00 0.00 1.14 +0.07 29 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.38 +0.07 30 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.62 +0.09 26 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.87 +0.09 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.12 +0.08 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.61 +0.10 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.10 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.35 +0.08 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 3.10 P 0.02 0.02 0.02 0.02 0.00 31 1 2 +1
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 31 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 31 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 30 0 171 0
29SEP26 3.50 P 0.07 0.07 0.06 0.07 +0.01 31 10 198 +10
29SEP26 3.60 P 0.09 0.09 0.09 0.09 +0.01 31 300 517 +275
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.01 31 0 643 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.02 31 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.02 31 0 1,118 0
29SEP26 4.00 P 0.21 0.21 0.21 0.20 +0.02 30 24 746 +24
29SEP26 4.10 P 0.25 0.25 0.25 0.24 +0.02 30 1 126 +1
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.03 31 0 207 0
29SEP26 4.30 P 0.33 0.33 0.33 0.34 +0.04 31 5 243 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.04 31 0 602 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 +0.05 31 0 532 0
29SEP26 4.60 P 0.49 0.49 0.49 0.51 +0.05 31 150 707 +108
29SEP26 4.70 P 0.00 0.00 0.00 0.58 +0.06 32 0 424 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 +0.06 32 0 2,474 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.06 32 0 679 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.07 32 0 357 0
29SEP26 5.25 P 1.04 1.04 1.02 1.00 +0.08 33 34 1,676 -4
29SEP26 5.50 P 0.00 0.00 0.00 1.22 +0.08 34 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 +0.09 36 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 +0.10 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.94 +0.11 42 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.18 +0.10 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.42 +0.09 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.66 +0.08 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.91 +0.08 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.15 +0.07 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.40 +0.08 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.64 +0.07 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.89 +0.08 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.13 +0.07 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.38 +0.08 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 +0.01 28 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 +0.02 28 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.02 28 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.03 28 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.03 28 0 715 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.04 28 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.04 28 0 240 0
30DEC26 4.20 P 0.33 0.33 0.33 0.32 +0.04 28 10 181 +10
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.04 28 0 393 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.05 29 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 +0.06 29 0 209 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.06 29 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.06 29 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 +0.07 29 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 +0.07 29 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 +0.08 30 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.02 +0.08 30 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 +0.09 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 +0.09 32 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.70 +0.10 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 +0.10 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.19 +0.11 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.42 +0.09 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.67 +0.09 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.91 +0.08 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.15 +0.07 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.40 +0.08 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.64 +0.07 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.89 +0.08 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.13 +0.07 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.38 +0.08 48 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.08 +0.02 28 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30MAR27 3.60 P 0.14 0.14 0.14 0.14 +0.02 27 13 113 +13
30MAR27 3.70 P 0.00 0.00 0.00 0.17 +0.02 27 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 +0.03 27 0 112 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 +0.02 27 0 272 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 +0.04 28 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 +0.05 28 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 +0.04 27 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.05 28 0 127 0
30MAR27 4.50 P 0.51 0.51 0.50 0.53 +0.06 28 30 193 +30
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.05 28 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 +0.06 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 +0.07 28 0 13 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 +0.07 29 0 30 0
30MAR27 5.00 P 0.89 0.89 0.89 0.86 +0.07 28 3 27 +3
30MAR27 5.25 P 0.00 0.00 0.00 1.05 +0.08 29 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 +0.08 30 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 +0.09 30 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.71 +0.09 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.95 +0.10 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 +0.10 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 +0.09 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 +0.08 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.91 +0.08 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.15 +0.07 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.40 +0.08 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.64 +0.07 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.89 +0.08 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.13 +0.07 42 0 0 0
TOTAL PUT 7,384 148,119 +2,812
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 31.82
30MAR26 15.50 C 0.00 0.00 0.00 16.32 -0.79 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.82 -0.79 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.32 -0.79 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.82 -0.79 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.32 -0.79 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.83 -0.78 200 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.33 -0.78 190 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.83 -0.78 181 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.33 -0.78 172 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.83 -0.78 163 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.83 -0.78 146 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 9.83 -0.78 130 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 8.83 -0.78 115 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 7.83 -0.78 100 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 6.83 -0.78 86 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 5.83 -0.78 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.83 -0.78 59 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 3.83 -0.78 46 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 2.86 -0.76 52 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 1.94 -0.73 51 0 10 0
30MAR26 31.00 C 1.14 1.14 1.14 1.14 -0.60 48 7 88 -7
30MAR26 32.00 C 0.65 0.69 0.45 0.59 -0.45 50 24 1,902 -11
30MAR26 33.00 C 0.34 0.34 0.23 0.26 -0.29 51 14 242 +9
30MAR26 34.00 C 0.18 0.18 0.18 0.10 -0.14 52 15 251 +15
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.06 55 0 191 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 367 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 306 0
30MAR26 38.00 C 0.02 0.02 0.02 0.01 0.00 73 3 463 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 388 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 654 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 447 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 124 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 124 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 131 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 138 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 145 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 152 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 159 0 178 0
29APR26 23.00 C 0.00 0.00 0.00 8.88 -0.78 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.85 -0.82 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.90 -0.72 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.13 -0.52 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.97 -0.79 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.23 -0.53 43 0 1 0
29APR26 29.00 C 0.00 0.00 0.00 3.45 -0.62 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.69 -0.62 41 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.09 -0.48 42 0 68 0
29APR26 32.00 C 0.00 0.00 0.00 1.63 -0.37 43 0 156 0
29APR26 33.00 C 1.19 1.19 1.19 1.19 -0.33 42 2 161 0
29APR26 34.00 C 0.86 0.86 0.85 0.87 -0.33 43 2 147 +1
29APR26 35.00 C 0.61 0.61 0.61 0.64 -0.18 43 15 235 -15
29APR26 36.00 C 0.43 0.43 0.43 0.46 -0.16 44 15 235 0
29APR26 37.00 C 0.00 0.00 0.00 0.32 -0.11 44 0 405 0
29APR26 38.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 740 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 -0.06 44 0 618 0
29APR26 40.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 23.00 C 0.00 0.00 0.00 8.92 -0.74 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.98 -0.70 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.98 -0.72 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.18 -0.64 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.29 -0.60 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.64 -0.61 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.94 -0.56 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.20 -0.60 40 0 30 0
28MAY26 31.00 C 2.95 2.95 2.67 2.65 -0.45 41 25 85 +10
28MAY26 32.00 C 2.29 2.29 1.95 2.19 -0.38 41 49 222 +24
28MAY26 33.00 C 1.58 1.76 1.58 1.76 -0.34 41 18 368 +18
28MAY26 34.00 C 1.38 1.41 1.38 1.41 -0.29 42 18 501 +3
28MAY26 35.00 C 1.12 1.12 1.12 1.12 -0.25 42 2 306 -2
28MAY26 36.00 C 0.89 0.89 0.89 0.89 -0.21 42 1 221 +1
28MAY26 37.00 C 0.00 0.00 0.00 0.72 -0.16 43 0 87 0
28MAY26 38.00 C 0.00 0.00 0.00 0.56 -0.13 43 0 118 0
28MAY26 39.00 C 0.00 0.00 0.00 0.42 -0.11 43 0 146 0
28MAY26 40.00 C 0.00 0.00 0.00 0.32 -0.08 43 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.24 -0.06 43 0 134 0
28MAY26 42.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.42 -0.78 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.94 -0.67 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.42 -0.78 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.84 -0.77 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.36 -0.77 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.97 -0.75 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.89 -0.84 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.91 -0.84 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.92 -0.74 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.98 -0.85 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.28 -0.42 45 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.20 -0.84 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.50 -0.50 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.64 -0.75 38 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.01 -0.51 40 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.42 -0.58 40 0 30 0
29JUN26 31.00 C 2.88 2.88 2.88 2.90 -0.47 41 15 207 0
29JUN26 32.00 C 2.68 2.68 2.60 2.40 -0.47 41 30 435 +9
29JUN26 33.00 C 2.02 2.02 2.02 1.97 -0.43 41 1 92 +1
29JUN26 34.00 C 0.00 0.00 0.00 1.61 -0.41 41 0 182 0
29JUN26 35.00 C 1.50 1.50 1.48 1.29 -0.39 40 2 90 0
29JUN26 36.00 C 1.21 1.21 1.21 1.03 -0.34 40 1 121 +1
29JUN26 37.00 C 0.00 0.00 0.00 0.82 -0.28 40 0 74 0
29JUN26 38.00 C 0.85 0.85 0.83 0.65 -0.25 40 30 122 0
29JUN26 39.00 C 0.71 0.71 0.69 0.50 -0.22 40 30 605 +30
29JUN26 40.00 C 0.55 0.57 0.55 0.40 -0.17 40 28 132 +28
29JUN26 41.00 C 0.00 0.00 0.00 0.30 -0.15 40 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.23 -0.13 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.18 -0.10 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.14 -0.08 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.11 -0.06 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.89 -0.87 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.92 -0.83 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.02 -0.64 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.08 -0.75 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.33 -0.72 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.57 -0.52 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.86 -0.58 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.39 -0.29 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.64 -0.45 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.26 -0.24 42 0 23 0
29SEP26 31.00 C 3.58 3.58 3.58 3.71 -0.44 41 15 59 +15
29SEP26 32.00 C 0.00 0.00 0.00 3.44 -0.24 43 0 60 0
29SEP26 33.00 C 2.77 2.77 2.77 2.90 -0.36 41 15 65 +15
29SEP26 34.00 C 0.00 0.00 0.00 2.56 -0.32 42 0 2,546 0
29SEP26 35.00 C 2.13 2.13 2.13 2.27 -0.28 42 15 1,994 +15
29SEP26 36.00 C 1.93 1.93 1.93 2.02 -0.23 42 15 84 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.79 -0.17 42 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.58 -0.14 42 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.39 -0.11 43 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.23 -0.07 43 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.07 -0.07 43 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.93 -0.05 43 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.79 -0.07 42 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.68 -0.04 42 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.60 -0.02 42 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.53 -0.03 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.46 -0.02 43 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.40 -0.02 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.08 -0.81 37 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.23 -0.79 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.48 -0.64 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.72 -0.65 39 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.02 -0.58 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.36 -0.67 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.80 -0.52 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.29 -0.50 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.03 -0.24 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.48 -0.38 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.08 -0.40 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.73 -0.35 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.37 -0.34 41 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.05 -0.32 41 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 2.76 -0.30 41 0 30 0
30DEC26 37.00 C 2.72 2.72 2.72 2.49 -0.29 41 15 15 +15
30DEC26 38.00 C 0.00 0.00 0.00 2.23 -0.28 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.02 -0.24 41 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.82 -0.23 41 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.63 -0.21 41 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.47 -0.18 41 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.32 -0.18 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.14 -0.20 40 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.03 -0.17 40 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.92 -0.17 40 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.82 -0.13 40 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.74 -0.10 40 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 0.67 -0.09 40 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 9.59 -0.71 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.88 -0.71 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.26 -0.50 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.63 -0.53 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.04 -0.51 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.58 -0.35 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.99 -0.46 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.51 -0.53 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.19 -0.36 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.80 -0.40 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.41 -0.37 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.07 -0.36 41 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.74 -0.32 41 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.41 -0.36 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.15 -0.30 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.88 -0.31 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.62 -0.31 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.35 -0.32 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.15 -0.32 40 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.96 -0.30 40 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.80 -0.20 40 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.65 -0.19 40 0 25 0
30MAR27 45.00 C 1.60 1.60 1.60 1.51 -0.18 40 1 4 +1
TOTAL CALL 423 36,582 +191
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 268 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 257 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 236 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 216 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 197 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 188 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 179 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 146 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 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 57 0 159 0
30MAR26 29.00 P 0.10 0.10 0.10 0.03 +0.01 52 15 198 0
30MAR26 30.00 P 0.00 0.00 0.00 0.12 +0.06 52 0 3,007 0
30MAR26 31.00 P 0.26 0.40 0.26 0.36 +0.17 53 12 585 -2
30MAR26 32.00 P 0.77 0.77 0.77 0.81 +0.33 53 3 495 -3
30MAR26 33.00 P 1.62 1.62 1.62 1.46 +0.48 53 8 344 -8
30MAR26 34.00 P 0.00 0.00 0.00 2.27 +0.58 52 0 454 0
30MAR26 35.00 P 3.68 3.68 3.68 3.20 +0.71 50 8 411 -8
30MAR26 36.00 P 4.60 4.60 4.60 4.18 +0.76 0 7 179 0
30MAR26 37.00 P 0.00 0.00 0.00 5.18 +0.64 0 0 245 0
30MAR26 38.00 P 0.00 0.00 0.00 6.35 +0.95 124 0 140 0
30MAR26 39.00 P 7.00 7.00 7.00 7.31 +0.76 128 10 1,106 0
30MAR26 40.00 P 0.00 0.00 0.00 8.30 +0.68 139 0 89 0
30MAR26 41.00 P 0.00 0.00 0.00 9.33 +0.72 157 0 16 -59
30MAR26 42.00 P 0.00 0.00 0.00 10.31 +0.63 164 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.32 +0.69 177 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.29 +0.67 178 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.32 +0.71 196 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.31 +0.73 203 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.30 +0.68 210 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.31 +0.70 222 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.31 +0.66 231 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.11 +0.04 44 0 30 0
29APR26 27.00 P 0.26 0.26 0.26 0.20 +0.07 43 15 123 +15
29APR26 28.00 P 0.00 0.00 0.00 0.36 +0.12 44 0 157 0
29APR26 29.00 P 0.00 0.00 0.00 0.59 +0.17 44 0 116 0
29APR26 30.00 P 0.74 0.95 0.74 0.90 +0.24 44 9 261 0
29APR26 31.00 P 1.09 1.32 1.09 1.30 +0.31 44 32 377 +17
29APR26 32.00 P 1.82 1.82 1.82 1.77 +0.35 44 4 313 +4
29APR26 33.00 P 2.42 2.42 2.42 2.37 +0.42 44 4 245 +4
29APR26 34.00 P 0.00 0.00 0.00 3.01 +0.44 43 0 97 0
29APR26 35.00 P 4.08 4.08 4.08 3.75 +0.57 43 8 180 0
29APR26 36.00 P 4.90 4.90 4.90 4.70 +0.77 48 7 195 +7
29APR26 37.00 P 0.00 0.00 0.00 5.59 +0.84 50 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 6.52 +0.73 53 0 658 0
29APR26 39.00 P 7.11 7.11 7.11 7.48 +0.75 56 10 668 0
29APR26 40.00 P 0.00 0.00 0.00 8.46 +0.76 60 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 9.46 +0.82 64 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 10.35 +0.66 62 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 11.34 +0.71 65 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.36 +0.70 71 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.38 +0.77 76 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.31 +0.67 74 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.30 +0.68 76 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.36 +0.75 85 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.31 +0.53 84 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
28MAY26 25.00 P 0.33 0.33 0.33 0.20 +0.07 43 15 15 +15
28MAY26 26.00 P 0.00 0.00 0.00 0.32 +0.09 43 0 65 0
28MAY26 27.00 P 0.00 0.00 0.00 0.49 +0.13 43 0 45 0
28MAY26 28.00 P 0.00 0.00 0.00 0.73 +0.18 43 0 89 0
28MAY26 29.00 P 0.99 1.08 0.99 1.02 +0.23 43 26 110 +26
28MAY26 30.00 P 1.27 1.51 1.27 1.39 +0.28 43 47 133 0
28MAY26 31.00 P 1.71 1.88 1.71 1.84 +0.35 43 32 117 -12
28MAY26 32.00 P 2.19 2.29 2.19 2.35 +0.41 44 21 149 0
28MAY26 33.00 P 2.75 2.75 2.75 2.94 +0.48 44 15 318 -15
28MAY26 34.00 P 0.00 0.00 0.00 3.60 +0.54 44 0 377 0
28MAY26 35.00 P 0.00 0.00 0.00 4.33 +0.69 45 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 5.10 +0.61 46 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 5.91 +0.63 46 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 6.79 +0.68 48 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 7.69 +0.70 49 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.56 +0.66 49 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.58 +0.74 53 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 10.56 +0.76 56 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 11.49 +0.71 56 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.47 +0.76 59 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.38 +0.74 58 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.35 +0.67 59 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.34 +0.72 61 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.36 +0.60 64 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.36 +0.58 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.47 +0.05 40 0 4,087 0
29JUN26 26.00 P 0.00 0.00 0.00 0.68 +0.07 40 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 0.95 +0.10 40 0 126 0
29JUN26 28.00 P 1.33 1.33 1.33 1.29 +0.14 40 15 851 0
29JUN26 29.00 P 0.00 0.00 0.00 1.70 +0.22 41 0 2,316 0
29JUN26 30.00 P 2.09 2.09 2.09 2.17 +0.28 41 120 1,853 0
29JUN26 31.00 P 0.00 0.00 0.00 2.70 +0.35 41 0 137 0
29JUN26 32.00 P 3.24 3.34 3.24 3.11 +0.24 38 18 699 +14
29JUN26 33.00 P 0.00 0.00 0.00 3.94 +0.46 41 0 157 0
29JUN26 34.00 P 0.00 0.00 0.00 4.69 +0.56 42 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 5.45 +0.47 43 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 6.25 +0.50 43 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 7.09 +0.67 44 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.98 +0.58 45 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.83 +0.56 45 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.68 +0.70 44 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 10.64 +0.63 46 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.57 +0.71 46 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.50 +0.81 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.45 +0.80 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.44 +0.85 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.32 +0.56 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.36 +0.77 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.36 +0.77 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.25 +0.71 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 +0.11 43 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 +0.11 42 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 +0.13 42 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.89 +0.15 42 0 5 0
29SEP26 25.00 P 1.19 1.19 1.19 1.16 +0.22 42 15 31 +15
29SEP26 26.00 P 0.00 0.00 0.00 1.46 +0.27 41 0 32 0
29SEP26 27.00 P 0.00 0.00 0.00 1.80 +0.30 41 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.20 +0.35 41 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.63 +0.38 41 0 190 0
29SEP26 30.00 P 0.00 0.00 0.00 3.12 +0.42 41 0 265 0
29SEP26 31.00 P 3.35 3.35 3.35 3.64 +0.42 41 15 102 +15
29SEP26 32.00 P 0.00 0.00 0.00 4.21 +0.42 41 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 4.81 +0.47 40 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.45 +0.47 40 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.14 +0.48 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.10 +0.64 43 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 7.65 +0.36 40 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.67 +0.53 43 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.50 +0.61 44 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.36 +0.57 44 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 11.22 +0.56 44 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.96 +0.64 43 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.86 +0.43 43 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.91 +0.86 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.68 +0.62 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.61 +0.63 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.40 +0.60 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.48 +0.75 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.44 +0.64 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 +0.12 41 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 +0.13 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 +0.13 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.59 +0.18 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.92 +0.20 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.29 +0.23 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 +0.26 40 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 3.17 +0.29 40 0 124 0
30DEC26 30.00 P 0.00 0.00 0.00 3.66 +0.30 39 0 1,525 0
30DEC26 31.00 P 0.00 0.00 0.00 4.23 +0.36 40 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 4.81 +0.38 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.42 +0.41 40 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 6.07 +0.43 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.76 +0.46 40 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 7.53 +0.53 40 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.34 +0.53 41 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.12 +0.45 42 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.85 +0.46 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.74 +0.52 42 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.47 +0.55 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.37 +0.65 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.18 +0.49 41 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.13 +0.71 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.96 +0.71 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.88 +0.68 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.79 +0.58 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.71 +0.65 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.64 +0.66 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.35 +0.11 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.65 +0.15 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.97 +0.18 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.33 +0.22 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.73 +0.22 39 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.17 +0.28 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.64 +0.29 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.13 +0.29 39 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.69 +0.32 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.28 +0.35 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.89 +0.38 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.54 +0.41 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.22 +0.43 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.96 +0.50 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.71 +0.49 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.49 +0.53 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.27 +0.56 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.06 +0.59 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.84 +0.50 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.63 +0.43 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.50 +0.51 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.36 +0.56 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.21 +0.55 40 0 0 0
TOTAL PUT 491 45,394 +25
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$ 5.23
30MAR26 3.70 C 0.00 0.00 0.00 1.55 -0.05 200 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.45 -0.05 187 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.34 -0.06 151 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.24 -0.06 140 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.15 -0.05 149 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.04 -0.06 118 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.94 -0.06 107 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.74 -0.07 86 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.63 -0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.54 -0.06 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.44 -0.06 55 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 -0.06 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 -0.06 33 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.04 22 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 7,205 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 130 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 173 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 186 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.05 -0.05 41 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.95 -0.06 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.86 -0.05 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.76 -0.05 35 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.66 -0.05 31 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.37 -0.05 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.06 -0.05 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.96 -0.05 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.86 -0.05 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.77 -0.05 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.67 -0.05 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.49 -0.04 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.40 -0.04 20 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 -0.04 29 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.97 -0.05 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.88 -0.05 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.78 -0.05 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 -0.04 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.60 -0.04 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 -0.04 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.05 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 -0.04 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 -0.05 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 -0.05 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 -0.04 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 -0.05 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 -0.05 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.05 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.06 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 -0.05 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 -0.06 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 -0.04 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.03 16 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.08 -0.05 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.05 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 -0.05 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 -0.04 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.05 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.06 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 -0.05 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 -0.05 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.04 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.04 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 -0.05 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.99 -0.04 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.90 -0.04 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 -0.05 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.71 -0.05 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.62 -0.06 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 -0.06 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 -0.05 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 -0.03 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 -0.03 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 0 36,317 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 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 35 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 +0.01 18 0 502 0
30MAR26 5.50 P 0.23 0.23 0.23 0.28 +0.07 38 5 937 -5
30MAR26 5.75 P 0.49 0.49 0.49 0.52 +0.06 0 14 20 -14
30MAR26 6.00 P 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.02 +0.05 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
29APR26 5.25 P 0.09 0.11 0.09 0.12 +0.02 18 61 307 +61
29APR26 5.50 P 0.27 0.27 0.27 0.30 +0.04 20 40 560 +40
29APR26 5.75 P 0.00 0.00 0.00 0.52 +0.05 0 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.15 +0.01 17 0 80 0
28MAY26 5.50 P 0.28 0.32 0.28 0.32 +0.03 18 114 979 +19
28MAY26 5.75 P 0.00 0.00 0.00 0.54 +0.05 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 16 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.01 17 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 +0.02 16 0 579 0
29JUN26 5.75 P 0.00 0.00 0.00 0.55 +0.05 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.02 +0.05 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.02 +0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 16 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 15 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.01 15 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.01 15 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.02 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.02 15 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 +0.03 15 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.04 13 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 +0.06 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 +0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 +0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.73 +0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 16 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.02 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.02 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.02 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 +0.03 16 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.03 16 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.03 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 +0.04 15 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 +0.05 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 0.00 16 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.01 16 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 +0.02 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 +0.02 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 +0.02 16 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 +0.03 16 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.04 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.04 14 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
TOTAL PUT 234 12,460 +101
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$ 4.12
30MAR26 2.20 C 0.00 0.00 0.00 1.92 -0.13 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.72 -0.13 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.62 -0.13 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.52 -0.13 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.42 -0.13 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.32 -0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.22 -0.13 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.12 -0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.92 -0.13 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.82 -0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.72 -0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.62 -0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.52 -0.13 0 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.42 -0.13 0 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.32 -0.13 0 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.22 -0.13 0 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 -0.12 27 0 230 0
30MAR26 4.10 C 0.12 0.12 0.11 0.06 -0.11 28 60 160 0
30MAR26 4.20 C 0.03 0.03 0.03 0.03 -0.07 35 4 454 -4
30MAR26 4.30 C 0.00 0.00 0.00 0.01 -0.04 35 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 -0.02 48 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 178 0
30MAR26 4.60 C 0.01 0.01 0.01 0.01 0.00 71 12 56 -12
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 109 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 131 0 254 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 150 0 339 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 169 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 186 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 202 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 259 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.23 -0.13 53 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.13 -0.13 48 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.03 -0.12 43 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.93 -0.12 38 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.83 -0.12 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.73 -0.12 29 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.63 -0.12 25 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.53 -0.12 20 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.44 -0.11 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.35 -0.12 24 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.28 -0.10 27 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.22 -0.08 29 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.15 -0.10 26 0 120 0
29APR26 4.20 C 0.11 0.11 0.11 0.11 -0.07 28 74 394 +74
29APR26 4.30 C 0.00 0.00 0.00 0.08 -0.05 29 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 -0.03 30 0 160 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 -0.02 32 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 32 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 30 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.04 -0.13 36 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.94 -0.13 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.84 -0.13 29 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.74 -0.14 25 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.64 -0.13 21 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.55 -0.13 23 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.47 -0.12 26 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.39 -0.11 26 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.33 -0.09 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.28 -0.07 30 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.21 -0.08 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.16 -0.08 27 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 -0.06 28 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 -0.06 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 -0.03 30 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 -0.03 29 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.03 -0.02 29 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 -0.02 29 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.54 -0.13 40 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.44 -0.14 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.34 -0.14 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.24 -0.14 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.14 -0.14 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.05 -0.13 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.95 -0.13 29 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.85 -0.13 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.75 -0.13 22 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.66 -0.12 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.57 -0.12 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.51 -0.10 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.44 -0.09 28 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.38 -0.08 29 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 -0.07 29 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 -0.08 27 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 -0.07 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 -0.06 27 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 -0.05 28 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 -0.05 28 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.04 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.04 28 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.04 27 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.03 28 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.02 26 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.37 -0.11 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.25 -0.13 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.15 -0.13 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.05 -0.13 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.95 -0.13 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.88 -0.10 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.79 -0.10 29 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.70 -0.10 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.62 -0.10 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.55 -0.10 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 -0.10 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.07 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 -0.07 29 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.09 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.07 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 -0.07 28 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.06 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.05 30 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.05 29 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.04 30 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.04 30 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.04 29 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.02 30 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.02 29 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.37 -0.11 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.25 -0.13 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.15 -0.13 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.05 -0.13 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.98 -0.10 28 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 -0.10 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.80 -0.10 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.72 -0.11 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 -0.11 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 -0.10 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 -0.10 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.09 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 -0.09 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 -0.09 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 -0.08 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 -0.07 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.07 27 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 -0.05 28 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 -0.05 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.06 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.05 29 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.05 28 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.02 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 1.08 -0.10 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.99 -0.10 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.90 -0.11 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.83 -0.11 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.77 -0.10 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.70 -0.10 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 -0.10 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 -0.09 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.54 -0.09 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.49 -0.09 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 -0.08 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 -0.07 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 -0.07 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.07 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.05 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 -0.05 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.05 28 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.02 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
TOTAL CALL 150 19,411 +58
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 188 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 172 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 157 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 142 0 210 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 128 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 99 0 93 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 +0.02 29 0 20 0
30MAR26 4.20 P 0.08 0.11 0.08 0.10 +0.05 29 30 127 +20
30MAR26 4.30 P 0.14 0.20 0.14 0.18 +0.07 0 40 174 +40
30MAR26 4.40 P 0.23 0.30 0.23 0.29 +0.11 49 45 255 +45
30MAR26 4.50 P 0.00 0.00 0.00 0.39 +0.12 61 0 140 0
30MAR26 4.60 P 0.00 0.00 0.00 0.49 +0.13 72 0 86 0
30MAR26 4.70 P 0.00 0.00 0.00 0.60 +0.14 97 0 322 0
30MAR26 4.80 P 0.00 0.00 0.00 0.70 +0.14 108 0 204 0
30MAR26 4.90 P 0.00 0.00 0.00 0.80 +0.14 119 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.90 +0.14 129 0 202 -2
30MAR26 5.25 P 0.00 0.00 0.00 1.15 +0.14 152 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.39 +0.13 154 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.64 +0.13 172 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.89 +0.13 189 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.14 +0.13 206 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.39 +0.13 221 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.64 +0.13 237 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.89 +0.13 251 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.14 +0.13 264 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.39 +0.13 276 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.05 +0.02 27 0 260 0
29APR26 4.00 P 0.08 0.08 0.08 0.09 +0.03 29 50 340 +50
29APR26 4.10 P 0.11 0.14 0.11 0.14 +0.06 30 111 331 +81
29APR26 4.20 P 0.16 0.19 0.16 0.19 +0.06 30 35 525 +35
29APR26 4.30 P 0.23 0.26 0.23 0.24 +0.06 26 30 260 +30
29APR26 4.40 P 0.00 0.00 0.00 0.33 +0.09 30 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.42 +0.10 33 0 55 0
29APR26 4.60 P 0.00 0.00 0.00 0.51 +0.11 35 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.60 +0.12 35 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.70 +0.12 39 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.80 +0.13 43 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.90 +0.13 47 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 1.15 +0.14 55 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.39 +0.13 57 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.64 +0.13 63 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.89 +0.13 70 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.14 +0.13 76 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.39 +0.13 82 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.64 +0.13 87 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.89 +0.13 92 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.14 +0.13 97 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.39 +0.13 102 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
28MAY26 4.00 P 0.14 0.14 0.14 0.14 +0.04 29 18 18 +8
28MAY26 4.10 P 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.24 +0.07 29 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.30 +0.07 29 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.37 +0.08 30 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.45 +0.09 31 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.53 +0.09 31 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.62 +0.10 32 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.71 +0.11 33 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.81 +0.12 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.91 +0.12 39 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.15 +0.13 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.39 +0.13 44 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.64 +0.13 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.89 +0.13 54 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.14 +0.13 58 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.39 +0.13 63 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.64 +0.13 67 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.89 +0.13 71 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.14 +0.13 75 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.39 +0.13 79 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 +0.02 26 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 +0.02 25 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.03 27 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 +0.05 27 0 30 0
29JUN26 4.20 P 0.26 0.26 0.26 0.27 +0.06 28 2 9 +2
29JUN26 4.30 P 0.00 0.00 0.00 0.33 +0.06 28 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.40 +0.07 29 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.47 +0.08 28 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.55 +0.08 29 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.64 +0.10 30 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.73 +0.11 31 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.82 +0.11 32 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.92 +0.12 35 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.16 +0.12 38 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.39 +0.12 37 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.64 +0.13 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.89 +0.13 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.14 +0.13 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.39 +0.13 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.64 +0.13 57 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.89 +0.13 60 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.14 +0.13 63 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.39 +0.13 67 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 +0.02 28 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.03 28 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.04 28 0 37 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.05 29 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 +0.06 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 +0.06 30 0 105 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 +0.06 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 +0.06 30 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 +0.07 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 +0.07 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.71 +0.08 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.79 +0.09 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.87 +0.09 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.96 +0.10 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.05 +0.10 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.28 +0.11 35 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.52 +0.12 37 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.76 +0.12 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.01 +0.13 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.26 +0.13 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 +0.12 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.74 +0.12 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.98 +0.12 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 +0.12 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 +0.13 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.02 28 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.03 28 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.03 28 0 58 0
30DEC26 3.80 P 0.26 0.26 0.26 0.27 +0.04 29 5 31 +5
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.05 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.06 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.05 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 +0.05 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 +0.06 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 +0.06 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 +0.07 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 +0.08 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 +0.07 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 +0.08 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.00 +0.09 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.08 +0.09 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.30 +0.10 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.53 +0.11 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 +0.11 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.02 +0.12 38 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.27 +0.13 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.52 +0.13 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.76 +0.12 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.00 +0.12 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.24 +0.12 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.48 +0.12 47 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 +0.03 28 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 +0.04 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 +0.06 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 +0.04 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.06 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.06 29 0 5 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 +0.07 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 +0.06 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 +0.08 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.87 +0.07 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.95 +0.08 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.03 +0.09 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.11 +0.09 30 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.33 +0.10 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.55 +0.10 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.79 +0.12 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.03 +0.12 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.27 +0.12 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.52 +0.12 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.77 +0.12 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.01 +0.11 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.25 +0.11 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.48 +0.11 43 0 0 0
TOTAL PUT 366 21,502 +314
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$ 27.96
30MAR26 17.50 C 0.00 0.00 0.00 10.48 -0.83 192 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.99 -0.82 194 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.55 -0.76 224 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.99 -0.82 173 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.47 -0.84 131 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.00 -0.81 160 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.01 -0.80 146 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.97 -0.84 89 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.01 -0.80 105 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.09 -0.72 109 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.97 -0.84 43 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 1.96 -0.85 0 0 75 0
30MAR26 27.00 C 1.30 1.30 1.30 1.07 -0.80 36 15 427 0
30MAR26 28.00 C 0.44 0.44 0.44 0.43 -0.60 38 7 502 +7
30MAR26 29.00 C 0.21 0.21 0.18 0.12 -0.32 39 133 897 -2
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.11 42 0 370 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 1,009 0
30MAR26 32.00 C 0.02 0.02 0.02 0.01 0.00 59 3 683 -3
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 724 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3,781 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 120 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 128 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 137 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 153 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 9.12 -0.73 77 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.66 -0.69 77 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.04 -0.81 54 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.17 -0.68 65 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.19 -0.67 58 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.19 -0.68 49 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.22 -0.68 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.30 -0.67 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.39 -0.71 33 0 0 0
29APR26 27.00 C 2.23 2.23 1.66 1.66 -0.67 32 37 535 -15
29APR26 28.00 C 1.25 1.25 1.25 1.15 -0.52 33 20 1,228 +20
29APR26 29.00 C 0.85 0.85 0.85 0.72 -0.42 32 1 919 0
29APR26 30.00 C 0.00 0.00 0.00 0.44 -0.30 33 0 1,609 0
29APR26 31.00 C 0.00 0.00 0.00 0.26 -0.20 33 0 656 0
29APR26 32.00 C 0.00 0.00 0.00 0.15 -0.13 34 0 379 0
29APR26 33.00 C 0.00 0.00 0.00 0.08 -0.08 34 0 1,172 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.73 -0.62 59 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.30 -0.55 61 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.29 -0.56 53 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.29 -0.59 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.33 -0.59 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.42 -0.64 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.48 -0.72 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.74 -0.66 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.11 -0.59 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 1.58 -0.51 33 0 66 0
28MAY26 29.00 C 0.00 0.00 0.00 1.13 -0.44 32 0 165 0
28MAY26 30.00 C 0.00 0.00 0.00 0.81 -0.35 33 0 269 0
28MAY26 31.00 C 0.00 0.00 0.00 0.58 -0.26 33 0 475 0
28MAY26 32.00 C 0.00 0.00 0.00 0.40 -0.20 33 0 180 0
28MAY26 33.00 C 0.00 0.00 0.00 0.26 -0.15 33 0 172 0
28MAY26 34.00 C 0.00 0.00 0.00 0.17 -0.10 33 0 144 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 -0.07 33 0 127 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 41 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.18 -0.64 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.66 -0.67 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.20 -0.65 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.83 -0.52 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.33 -0.54 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.33 -0.57 50 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.35 -0.58 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.41 -0.58 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.42 -0.73 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.61 -0.71 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.92 -0.64 34 0 14 0
29JUN26 27.00 C 2.26 2.26 2.26 2.26 -0.64 33 15 242 +15
29JUN26 28.00 C 2.18 2.18 2.18 1.81 -0.50 34 15 156 +15
29JUN26 29.00 C 0.00 0.00 0.00 1.39 -0.43 34 0 353 0
29JUN26 30.00 C 1.19 1.19 1.17 1.04 -0.37 34 23 313 -23
29JUN26 31.00 C 0.00 0.00 0.00 0.76 -0.31 34 0 233 0
29JUN26 32.00 C 0.00 0.00 0.00 0.55 -0.24 34 0 302 0
29JUN26 33.00 C 0.45 0.45 0.45 0.39 -0.19 34 1 762 0
29JUN26 34.00 C 0.00 0.00 0.00 0.27 -0.15 34 0 467 0
29JUN26 35.00 C 0.00 0.00 0.00 0.19 -0.11 34 0 331 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 -0.08 34 0 1,546 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.06 34 0 697 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 9.20 -0.65 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.83 -0.52 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.33 -0.56 47 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.33 -0.57 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.39 -0.57 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.52 -0.58 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.64 -0.71 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.06 -0.53 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.33 -0.59 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 2.74 -0.58 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.28 -0.50 33 0 23 0
29SEP26 29.00 C 0.00 0.00 0.00 1.89 -0.43 33 0 310 0
29SEP26 30.00 C 1.64 1.64 1.64 1.55 -0.39 33 15 728 +15
29SEP26 31.00 C 0.00 0.00 0.00 1.28 -0.34 33 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 1.06 -0.30 34 0 25 0
29SEP26 33.00 C 1.00 1.00 1.00 0.89 -0.23 34 43 211 +43
29SEP26 34.00 C 0.81 0.81 0.77 0.73 -0.20 34 172 210 +157
29SEP26 35.00 C 0.00 0.00 0.00 0.59 -0.17 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.47 -0.15 34 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 -0.09 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.31 -0.10 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.08 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 -0.07 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.05 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.24 -0.61 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.83 -0.57 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.33 -0.60 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.41 -0.60 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.54 -0.60 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.75 -0.59 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.15 -0.45 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.51 -0.49 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.95 -0.43 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 3.31 -0.52 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.88 -0.50 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.50 -0.45 33 0 4 0
30DEC26 30.00 C 2.26 2.26 2.26 2.17 -0.41 34 8 177 +7
30DEC26 31.00 C 0.00 0.00 0.00 1.89 -0.37 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 -0.34 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.43 -0.29 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.23 -0.27 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.06 -0.22 34 0 137 0
30DEC26 36.00 C 0.00 0.00 0.00 0.87 -0.24 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 0.75 -0.17 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.66 -0.13 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 -0.12 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 -0.10 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.40 -0.11 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 -0.09 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.85 -0.62 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.33 -0.69 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.57 -0.60 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.80 -0.59 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.09 -0.50 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.58 -0.41 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.00 -0.35 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.48 -0.44 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.87 -0.55 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.45 -0.51 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.08 -0.43 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.73 -0.45 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.43 -0.38 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.18 -0.33 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.94 -0.34 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.73 -0.31 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.53 -0.30 34 0 0 0
30MAR27 36.00 C 1.50 1.50 1.50 1.31 -0.29 34 5 20 0
30MAR27 37.00 C 0.00 0.00 0.00 1.19 -0.20 34 0 10 0
30MAR27 38.00 C 0.00 0.00 0.00 1.01 -0.22 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 -0.19 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.78 -0.18 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.68 -0.17 34 0 0 0
TOTAL CALL 513 34,931 +236
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 174 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 164 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 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 67 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 606 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 440 0
30MAR26 27.00 P 0.15 0.15 0.15 0.13 +0.08 40 61 1,621 +60
30MAR26 28.00 P 0.32 0.53 0.32 0.49 +0.28 40 141 1,350 -61
30MAR26 29.00 P 0.85 1.19 0.85 1.19 +0.56 43 454 786 -20
30MAR26 30.00 P 0.00 0.00 0.00 2.12 +0.79 54 0 1,127 0
30MAR26 31.00 P 2.74 2.74 2.74 3.04 +0.82 0 3 531 -3
30MAR26 32.00 P 0.00 0.00 0.00 4.04 +0.84 0 0 179 0
30MAR26 33.00 P 0.00 0.00 0.00 5.04 +0.84 0 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 6.04 +0.84 0 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 7.04 +0.77 0 0 14 -29
30MAR26 36.00 P 0.00 0.00 0.00 8.04 +0.75 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.04 +0.76 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.04 +0.76 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.04 +0.75 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.04 +0.77 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.04 +0.77 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.07 +0.78 181 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 63 0
29APR26 25.00 P 0.00 0.00 0.00 0.19 +0.08 34 0 243 0
29APR26 26.00 P 0.00 0.00 0.00 0.39 +0.15 34 0 563 0
29APR26 27.00 P 0.56 0.70 0.56 0.70 +0.24 33 26 780 0
29APR26 28.00 P 1.00 1.05 1.00 1.15 +0.35 34 17 1,560 +17
29APR26 29.00 P 1.51 1.57 1.51 1.73 +0.46 33 41 1,018 +10
29APR26 30.00 P 0.00 0.00 0.00 2.44 +0.57 33 0 1,325 0
29APR26 31.00 P 0.00 0.00 0.00 3.24 +0.64 33 0 392 0
29APR26 32.00 P 0.00 0.00 0.00 4.13 +0.72 33 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 5.07 +0.77 33 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 6.05 +0.81 34 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 7.04 +0.68 0 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 8.04 +0.72 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.04 +0.72 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.04 +0.72 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.04 +0.72 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.04 +0.72 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.04 +0.72 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.07 +0.74 68 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.24 +0.08 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.42 +0.13 33 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.70 +0.20 33 0 100 0
28MAY26 27.00 P 0.00 0.00 0.00 1.06 +0.28 33 0 210 0
28MAY26 28.00 P 0.00 0.00 0.00 1.51 +0.35 33 0 397 0
28MAY26 29.00 P 0.00 0.00 0.00 2.11 +0.46 33 0 305 0
28MAY26 30.00 P 2.55 2.55 2.55 2.83 +0.60 35 40 304 0
28MAY26 31.00 P 0.00 0.00 0.00 3.50 +0.59 33 0 301 0
28MAY26 32.00 P 0.00 0.00 0.00 4.20 +0.53 29 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 5.07 +0.58 26 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 6.07 +0.71 29 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 7.06 +0.63 32 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 8.09 +0.75 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.04 +0.72 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.04 +0.72 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.04 +0.72 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.04 +0.72 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.04 +0.72 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.07 +0.74 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 +0.07 34 0 225 0
29JUN26 23.00 P 0.44 0.44 0.44 0.44 +0.11 34 3 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.68 +0.16 34 0 293 0
29JUN26 25.00 P 1.00 1.00 1.00 1.00 +0.24 34 2 912 +2
29JUN26 26.00 P 0.00 0.00 0.00 1.39 +0.30 33 0 332 0
29JUN26 27.00 P 0.00 0.00 0.00 1.89 +0.38 34 0 682 0
29JUN26 28.00 P 2.40 2.40 2.40 2.45 +0.43 33 145 331 0
29JUN26 29.00 P 2.87 2.87 2.87 3.11 +0.49 33 8 221 0
29JUN26 30.00 P 3.29 3.82 3.29 3.98 +0.70 36 50 252 +30
29JUN26 31.00 P 0.00 0.00 0.00 4.64 +0.60 34 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 5.31 +0.48 29 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 6.28 +0.52 31 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 7.19 +0.55 31 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 8.08 +0.58 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.02 +0.59 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.86 +0.44 0 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 10.84 +0.51 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.80 +0.50 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.78 +0.50 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.76 +0.51 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.75 +0.51 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.04 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.06 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 +0.07 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 +0.09 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 +0.12 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 +0.18 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 +0.23 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.66 +0.29 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 2.08 +0.33 34 0 93 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 +0.39 34 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 3.18 +0.45 34 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 3.81 +0.49 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.35 +0.40 32 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 5.18 +0.42 34 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 5.82 +0.31 31 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 6.64 +0.39 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.59 +0.47 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.45 +0.49 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.33 +0.50 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.32 +0.69 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.12 +0.57 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.06 +0.59 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.01 +0.54 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.97 +0.55 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.04 +0.67 31 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 +0.07 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.46 +0.08 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.55 +0.09 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.76 +0.12 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 +0.16 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 +0.20 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.71 +0.25 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 2.12 +0.30 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 2.58 +0.34 34 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 3.10 +0.38 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 3.67 +0.42 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 4.30 +0.47 34 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.97 +0.51 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.63 +0.49 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 6.38 +0.42 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 +0.36 32 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 7.85 +0.39 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.67 +0.40 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.63 +0.53 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.49 +0.53 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.37 +0.55 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.26 +0.56 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.17 +0.56 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.10 +0.56 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.04 +0.58 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.68 +0.09 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.79 +0.10 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.03 +0.13 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.31 +0.13 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.65 +0.17 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.03 +0.20 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.46 +0.23 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.96 +0.34 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 3.48 +0.37 34 0 22 0
30MAR27 28.00 P 0.00 0.00 0.00 4.06 +0.41 34 0 45 0
30MAR27 29.00 P 0.00 0.00 0.00 4.68 +0.43 34 0 0 0
30MAR27 30.00 P 5.17 5.17 5.17 5.34 +0.46 34 100 100 +100
30MAR27 31.00 P 0.00 0.00 0.00 6.04 +0.53 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.72 +0.51 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.31 +0.23 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.15 +0.36 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.95 +0.37 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.78 +0.40 32 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 10.62 +0.41 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.60 +0.54 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.47 +0.55 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.37 +0.57 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.27 +0.57 32 0 0 0
TOTAL PUT 1,091 27,119 +106
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$ 19.26
30MAR26 12.50 C 0.00 0.00 0.00 6.80 -0.02 215 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.26 -0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.80 -0.02 181 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.30 -0.02 165 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.80 -0.02 149 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.30 -0.03 134 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.80 -0.03 119 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.26 -0.07 0 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.26 -0.07 0 0 107 0
30MAR26 17.50 C 1.85 1.85 1.85 1.76 -0.07 0 1 238 0
30MAR26 18.00 C 0.00 0.00 0.00 1.27 -0.06 32 0 472 0
30MAR26 18.50 C 0.74 0.83 0.74 0.76 -0.10 0 16 549 -1
30MAR26 19.00 C 0.00 0.00 0.00 0.36 -0.09 25 0 451 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 -0.06 25 0 441 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 275 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 177 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.80 -0.04 61 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.31 -0.02 61 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.81 -0.02 55 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.30 -0.04 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.82 -0.01 48 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.32 -0.04 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.83 -0.03 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.30 -0.03 23 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.82 -0.05 28 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.34 -0.06 26 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.89 -0.05 27 0 43 0
29APR26 18.00 C 1.49 1.49 1.49 1.47 -0.04 26 10 297 0
29APR26 18.50 C 0.00 0.00 0.00 1.09 -0.07 26 0 266 0
29APR26 19.00 C 0.77 0.77 0.77 0.77 -0.06 26 6 55 -6
29APR26 19.50 C 0.58 0.58 0.58 0.53 -0.04 26 20 743 -20
29APR26 20.00 C 0.38 0.38 0.33 0.35 -0.03 26 27 528 -20
29APR26 21.00 C 0.00 0.00 0.00 0.14 0.00 27 0 125 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.88 0.00 60 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.32 -0.06 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.88 +0.01 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.33 -0.05 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.90 +0.01 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.38 +0.02 37 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.92 +0.04 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.35 0.00 23 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.88 -0.06 24 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.43 -0.06 24 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.00 -0.06 24 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.61 -0.06 24 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 1.27 -0.05 24 0 88 0
28MAY26 19.00 C 0.00 0.00 0.00 0.97 -0.05 24 0 109 0
28MAY26 19.50 C 0.76 0.76 0.76 0.71 -0.05 24 20 101 0
28MAY26 20.00 C 0.56 0.56 0.56 0.50 -0.05 24 26 438 +15
28MAY26 21.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.88 -0.01 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.33 -0.06 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.88 -0.01 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.34 -0.06 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.90 +0.01 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.43 +0.07 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.94 +0.06 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.38 -0.02 25 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.91 -0.06 24 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.47 -0.05 25 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.05 -0.05 24 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.67 -0.05 24 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.31 -0.07 24 0 139 0
29JUN26 19.00 C 1.02 1.04 1.00 1.02 -0.06 24 43 97 +39
29JUN26 19.50 C 0.81 0.81 0.81 0.78 -0.04 24 1 164 0
29JUN26 20.00 C 0.63 0.63 0.63 0.58 -0.05 24 15 549 -15
29JUN26 21.00 C 0.33 0.33 0.33 0.32 -0.01 25 2 535 0
29JUN26 22.00 C 0.17 0.17 0.17 0.15 -0.01 24 8 78 -3
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 27 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.88 -0.01 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.33 -0.06 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.88 -0.01 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.34 -0.06 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.90 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.43 +0.07 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.94 +0.06 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.42 +0.02 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.98 -0.06 25 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.58 -0.05 25 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 2.20 -0.06 25 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.87 -0.05 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.56 -0.05 25 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.26 -0.05 24 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 1.05 -0.04 24 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.86 -0.04 24 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.58 -0.02 25 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.88 -0.01 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.33 -0.06 25 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.88 -0.01 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.34 -0.06 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.92 +0.02 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.43 +0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.95 +0.07 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.46 +0.04 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.05 -0.05 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.66 -0.05 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.32 -0.04 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.01 -0.04 23 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.73 -0.03 23 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.45 -0.03 23 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.24 -0.02 23 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 1.05 -0.03 23 0 24 0
30DEC26 21.00 C 0.70 0.70 0.70 0.76 -0.01 23 10 50 +9
30DEC26 22.00 C 0.00 0.00 0.00 0.54 -0.01 23 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.38 -0.01 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 0.00 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.34 -0.07 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.92 -0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.43 -0.04 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.96 -0.07 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.54 -0.08 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.17 +0.03 23 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.82 -0.07 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.50 -0.08 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.22 -0.07 23 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.90 -0.07 22 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.68 -0.07 22 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.47 -0.06 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.29 -0.06 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.98 -0.05 23 0 35 0
30MAR27 22.00 C 0.00 0.00 0.00 0.73 -0.05 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 -0.02 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 -0.04 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
TOTAL CALL 205 12,500 -2
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 136 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 230 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 376 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 543 0
30MAR26 18.00 P 0.01 0.01 0.01 0.01 0.00 36 3 602 -3
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 353 0
30MAR26 19.00 P 0.09 0.10 0.09 0.11 -0.01 27 3 388 0
30MAR26 19.50 P 0.33 0.33 0.33 0.36 +0.01 27 1 130 0
30MAR26 20.00 P 0.00 0.00 0.00 0.78 +0.05 32 0 167 0
30MAR26 21.00 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.74 -0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.74 +0.05 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.74 +0.02 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.74 -0.02 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.74 +0.03 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.74 +0.03 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.74 +0.02 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 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 47 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 0.00 29 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 28 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 135 0
29APR26 17.50 P 0.10 0.10 0.10 0.09 +0.01 27 38 130 +34
29APR26 18.00 P 0.18 0.18 0.16 0.17 +0.01 27 4 240 +3
29APR26 18.50 P 0.30 0.31 0.28 0.31 +0.03 27 19 345 -3
29APR26 19.00 P 0.00 0.00 0.00 0.49 +0.02 27 0 99 0
29APR26 19.50 P 0.00 0.00 0.00 0.77 +0.08 28 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.06 +0.04 27 0 1 0
29APR26 21.00 P 1.78 1.81 1.78 1.84 +0.06 27 4 2 +2
29APR26 22.00 P 0.00 0.00 0.00 2.75 +0.06 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.75 +0.03 32 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.74 -0.02 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.74 +0.04 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.74 +0.02 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.74 -0.02 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.74 +0.02 0 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 0.00 24 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 0.00 25 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.05 0.00 24 0 967 0
28MAY26 17.00 P 0.00 0.00 0.00 0.10 0.00 25 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.17 0.00 24 0 822 0
28MAY26 18.00 P 0.00 0.00 0.00 0.28 0.00 24 0 39 0
28MAY26 18.50 P 0.00 0.00 0.00 0.44 +0.01 25 0 77 0
28MAY26 19.00 P 0.00 0.00 0.00 0.64 +0.02 25 0 49 0
28MAY26 19.50 P 0.00 0.00 0.00 0.89 +0.03 25 0 23 0
28MAY26 20.00 P 0.00 0.00 0.00 1.20 +0.04 25 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 1.92 +0.04 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.79 +0.05 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.75 0.00 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.74 -0.02 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.74 +0.04 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.74 +0.02 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.74 -0.02 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.74 +0.02 0 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 0.00 25 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 25 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 56 0
29JUN26 17.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 57 0
29JUN26 17.50 P 0.00 0.00 0.00 0.47 +0.01 25 0 163 0
29JUN26 18.00 P 0.00 0.00 0.00 0.66 +0.02 25 0 219 0
29JUN26 18.50 P 0.00 0.00 0.00 0.88 +0.03 24 0 64 0
29JUN26 19.00 P 0.00 0.00 0.00 1.14 +0.02 24 0 238 0
29JUN26 19.50 P 0.00 0.00 0.00 1.47 +0.04 24 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 1.83 +0.05 25 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.61 +0.05 24 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.50 -0.04 25 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.45 -0.04 26 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.39 -0.07 23 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.37 -0.07 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.34 -0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.33 -0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.32 +0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.35 +0.06 29 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.34 +0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 0.00 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 0.00 25 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 0.00 25 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 0.00 25 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 +0.01 25 0 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 0.00 25 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 0.00 25 0 89 0
29SEP26 17.50 P 0.80 0.80 0.80 0.82 +0.01 26 1 52 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 +0.01 26 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.28 +0.02 26 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.56 +0.02 26 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.82 -0.03 25 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.14 +0.03 25 0 13 0
29SEP26 21.00 P 3.05 3.05 3.05 2.87 +0.03 25 15 45 +15
29SEP26 22.00 P 0.00 0.00 0.00 3.79 +0.04 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.69 +0.05 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.64 +0.06 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.58 +0.02 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.54 -0.01 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.52 -0.04 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.49 -0.09 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 0.00 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 0.00 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 +0.01 24 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 +0.01 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 +0.01 24 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.75 +0.01 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 +0.02 24 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.17 +0.02 24 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.42 +0.03 24 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.70 +0.03 24 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.00 +0.04 24 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.26 +0.04 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.97 +0.05 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.87 +0.05 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.74 +0.05 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.67 +0.06 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.63 +0.05 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.59 +0.03 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.55 -0.02 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.51 -0.07 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.57 -0.01 23 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 -0.01 23 0 26 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 -0.01 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.33 0.00 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.57 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 0.00 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.40 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.09 -0.09 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.97 +0.02 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.74 +0.05 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.67 +0.06 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.63 +0.05 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.59 +0.03 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.55 -0.02 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.51 -0.07 31 0 0 0
TOTAL PUT 88 12,309 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 14.66
30MAR26 7.75 C 0.00 0.00 0.00 7.01 -0.07 381 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.74 -0.09 347 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.49 -0.09 332 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.24 -0.09 317 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.95 -0.13 264 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.73 -0.10 280 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.45 -0.13 239 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.23 -0.10 254 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.95 -0.13 215 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.74 -0.09 235 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.23 -0.10 204 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.73 -0.10 180 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.24 -0.09 162 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.73 -0.10 135 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.16 -0.17 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.66 -0.17 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.16 -0.17 0 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 0.67 -0.17 25 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.24 -0.14 23 0 149 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 -0.06 24 0 846 0
30MAR26 15.50 C 0.01 0.01 0.01 0.01 0.00 31 4 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.49 -0.11 89 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.24 -0.11 84 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.99 -0.11 80 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.74 -0.11 75 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.24 -0.12 67 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.75 -0.08 61 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.25 -0.08 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.75 -0.09 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.19 -0.17 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.70 -0.17 20 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.22 -0.16 19 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.80 -0.13 20 0 2 0
29APR26 14.50 C 0.44 0.44 0.44 0.44 -0.10 18 2 27 0
29APR26 15.00 C 0.00 0.00 0.00 0.21 -0.07 18 0 159 0
29APR26 15.50 C 0.12 0.12 0.10 0.09 -0.03 19 63 198 +63
29APR26 16.00 C 0.05 0.05 0.05 0.03 -0.02 19 1 123 +1
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.49 -0.13 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.25 -0.10 60 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.00 -0.10 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.75 -0.10 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.26 -0.10 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.76 -0.08 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.27 -0.08 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.78 -0.10 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.22 -0.17 17 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.74 -0.16 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.28 -0.16 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.87 -0.12 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.54 -0.11 17 0 76 0
28MAY26 15.00 C 0.32 0.32 0.31 0.31 -0.08 17 32 79 +32
28MAY26 15.50 C 0.00 0.00 0.00 0.16 -0.05 17 0 63 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 19 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.25 -0.14 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.00 -0.08 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.75 -0.08 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.50 -0.12 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.26 -0.09 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.01 -0.09 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.76 -0.09 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.27 -0.09 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.77 -0.08 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.28 -0.08 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.79 -0.09 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.26 -0.17 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.79 -0.16 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.36 -0.15 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.98 -0.13 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.64 -0.14 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 -0.08 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.05 18 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 -0.04 17 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.54 -0.08 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.29 -0.08 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.05 -0.08 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.81 -0.07 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.32 -0.07 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.83 -0.08 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.35 -0.07 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.87 -0.08 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.41 -0.14 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.97 -0.14 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.58 -0.13 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 -0.11 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.13 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.67 -0.07 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 -0.06 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 -0.05 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 -0.03 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.58 -0.08 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.34 -0.08 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.10 -0.07 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.86 -0.07 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.37 -0.08 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.90 -0.07 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.42 -0.08 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.97 -0.07 19 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.52 -0.09 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.11 -0.16 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.74 -0.15 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.41 -0.14 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 -0.14 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.11 17 0 190 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 -0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 -0.05 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.05 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 -0.06 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.05 18 0 0 0
30DEC26 18.00 C 0.21 0.21 0.21 0.14 -0.04 18 30 138 +30
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 5.58 -0.08 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.34 -0.08 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.10 -0.08 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.86 -0.07 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.38 -0.08 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.90 -0.08 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.44 -0.08 19 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.99 -0.07 19 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.55 -0.09 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.15 -0.15 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 -0.15 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.47 -0.13 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.18 -0.13 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 -0.09 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.76 -0.07 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.04 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.47 -0.05 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 -0.06 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.05 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
TOTAL CALL 132 3,437 +126
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 239 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 217 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 206 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 166 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 27 0 229 0
30MAR26 14.50 P 0.04 0.04 0.04 0.07 +0.01 22 1 321 +1
30MAR26 15.00 P 0.00 0.00 0.00 0.37 +0.10 23 0 60 0
30MAR26 15.50 P 0.71 0.77 0.71 0.84 +0.16 0 5 20 -2
30MAR26 16.00 P 0.00 0.00 0.00 1.34 +0.17 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.84 +0.17 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.34 +0.17 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.84 +0.15 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.34 +0.15 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.84 +0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.34 +0.15 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.34 +0.15 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.34 +0.15 0 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 60 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
29APR26 13.50 P 0.04 0.04 0.04 0.03 +0.01 19 2 25 +2
29APR26 14.00 P 0.08 0.08 0.08 0.10 +0.03 19 1 137 +1
29APR26 14.50 P 0.22 0.22 0.22 0.26 +0.06 19 1 46 -1
29APR26 15.00 P 0.00 0.00 0.00 0.53 +0.10 19 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 0.90 +0.14 19 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.35 +0.16 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.84 +0.17 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.34 +0.17 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.84 +0.15 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.34 +0.15 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.84 +0.15 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.34 +0.15 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.34 +0.15 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.34 +0.15 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 17 0 47 0
28MAY26 13.50 P 0.00 0.00 0.00 0.07 +0.02 18 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 +0.03 17 0 251 0
28MAY26 14.50 P 0.00 0.00 0.00 0.34 +0.06 18 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 0.61 +0.09 18 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.96 +0.11 18 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.37 +0.14 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.84 +0.16 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.34 +0.17 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.84 +0.15 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.34 +0.15 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.84 +0.15 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.34 +0.15 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.34 +0.15 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 +0.03 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 +0.06 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.68 +0.07 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.01 +0.11 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.41 +0.14 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.86 +0.16 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.34 +0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.84 +0.15 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.34 +0.15 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.84 +0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.34 +0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.34 +0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.34 +0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.04 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 +0.06 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 +0.09 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 +0.10 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.16 +0.11 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.53 +0.14 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.93 +0.15 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.37 +0.16 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.84 +0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.84 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.34 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.34 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.34 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.02 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 +0.03 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 +0.04 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.92 +0.08 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 +0.07 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.49 +0.08 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.84 +0.10 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 +0.11 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.67 +0.17 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.10 +0.09 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.51 +0.05 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.00 +0.08 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.46 +0.06 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.93 +0.08 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.40 +0.07 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.36 +0.07 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.34 +0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.34 +0.13 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 +0.03 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.58 +0.04 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.77 +0.04 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.02 +0.06 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.29 +0.06 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.58 +0.04 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.93 +0.10 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.30 +0.11 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.72 +0.14 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.13 +0.06 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.57 +0.06 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.01 +0.05 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.50 +0.08 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.96 +0.08 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.43 +0.08 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.37 +0.07 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
TOTAL PUT 10 2,952 +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$ 47.60
30MAR26 20.00 C 0.00 0.00 0.00 27.79 +0.52 450 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.79 +0.52 427 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.61 +0.34 249 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.61 +0.34 234 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.61 +0.34 219 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.61 +0.34 205 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.61 +0.34 192 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.61 +0.34 179 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.61 +0.34 166 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.61 +0.34 154 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 17.61 +0.34 142 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.61 +0.34 130 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.70 +0.43 200 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.61 +0.34 107 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.61 +0.34 95 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 12.61 +0.34 80 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 11.70 +0.43 147 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 10.61 +0.34 0 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 9.65 +0.38 107 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 8.87 +0.60 141 0 237 0
30MAR26 40.00 C 7.50 7.50 7.50 7.68 +0.41 94 5 838 -5
30MAR26 41.00 C 0.00 0.00 0.00 6.61 +0.34 0 0 238 0
30MAR26 42.00 C 0.00 0.00 0.00 5.61 +0.34 0 0 513 0
30MAR26 43.00 C 3.90 3.90 3.90 4.61 +0.33 0 2 310 0
30MAR26 44.00 C 0.00 0.00 0.00 3.62 +0.34 33 0 413 0
30MAR26 45.00 C 0.00 0.00 0.00 2.65 +0.33 33 0 838 0
30MAR26 46.00 C 1.87 1.87 1.04 1.70 +0.24 28 110 938 +26
30MAR26 47.00 C 0.83 0.95 0.47 0.98 +0.23 31 163 431 -92
30MAR26 48.00 C 0.54 0.54 0.41 0.48 +0.15 32 278 1,526 -30
30MAR26 49.00 C 0.10 0.12 0.08 0.20 +0.08 33 82 531 -82
30MAR26 50.00 C 0.06 0.09 0.06 0.07 +0.03 34 8 968 -3
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 396 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 155 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 159 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.66 +0.33 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.71 +0.37 63 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 15.70 +0.36 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.00 +0.66 82 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.02 +0.68 78 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.75 +0.40 52 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.70 +0.35 38 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 10.89 +0.53 55 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.74 +0.36 38 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.87 +0.46 44 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 8.04 +0.58 47 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 7.08 +0.55 43 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 5.99 +0.35 35 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 5.15 +0.34 35 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 4.37 +0.34 35 0 721 0
29APR26 45.00 C 3.06 3.12 3.06 3.65 +0.43 35 23 404 0
29APR26 46.00 C 2.80 2.99 2.40 2.95 +0.34 34 152 475 -35
29APR26 47.00 C 2.24 2.53 2.11 2.39 +0.31 35 90 354 -5
29APR26 48.00 C 1.85 2.00 1.85 1.90 +0.28 35 107 649 +60
29APR26 49.00 C 1.57 1.57 1.48 1.48 +0.22 35 56 701 +56
29APR26 50.00 C 1.06 1.28 1.04 1.21 +0.23 36 71 462 +5
29APR26 52.50 C 0.48 0.71 0.48 0.59 +0.14 36 403 1,552 +379
29APR26 55.00 C 0.00 0.00 0.00 0.26 +0.08 36 0 202 0
29APR26 57.50 C 0.00 0.00 0.00 0.11 +0.04 36 0 66 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 49 0
29APR26 62.50 C 0.06 0.06 0.06 0.02 +0.01 37 7 31 +7
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 15.85 +0.44 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.00 +0.58 57 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.02 +0.59 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.97 +0.53 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.94 +0.59 43 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 10.97 +0.61 40 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 9.78 +0.31 23 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 8.95 +0.41 32 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 8.15 +0.41 36 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 7.23 +0.35 34 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.41 +0.34 34 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 5.64 +0.34 34 0 209 0
28MAY26 44.00 C 0.00 0.00 0.00 4.92 +0.33 34 0 239 0
28MAY26 45.00 C 4.13 4.35 4.13 4.27 +0.45 34 45 362 +15
28MAY26 46.00 C 3.56 3.60 3.20 3.60 +0.36 33 103 261 -30
28MAY26 47.00 C 2.80 3.08 2.80 3.07 +0.34 33 79 439 +11
28MAY26 48.00 C 2.63 2.63 2.58 2.58 +0.30 33 106 508 -44
28MAY26 49.00 C 1.76 2.25 1.76 2.14 +0.26 33 197 537 +128
28MAY26 50.00 C 1.62 1.81 1.53 1.79 +0.21 34 110 398 +35
28MAY26 52.50 C 1.01 1.01 1.01 1.12 +0.17 34 15 864 -12
28MAY26 55.00 C 0.64 0.71 0.64 0.64 +0.12 34 16 186 -14
28MAY26 57.50 C 0.00 0.00 0.00 0.35 +0.08 34 0 104 0
28MAY26 60.00 C 0.00 0.00 0.00 0.18 +0.04 34 0 91 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.80 +0.40 79 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.84 +0.44 79 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.64 +0.23 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.84 +0.42 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.83 +0.41 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.83 +0.40 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.85 +0.41 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.86 +0.42 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.89 +0.44 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.84 +0.38 45 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 16.92 +0.45 48 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 16.00 +0.59 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.00 +0.58 46 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 14.02 +0.59 44 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 13.02 +0.58 40 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 12.07 +0.67 39 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 11.10 +0.65 37 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.99 +0.47 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 9.08 +0.23 30 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 8.38 +0.39 34 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.48 +0.30 32 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.69 +0.29 32 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.95 +0.28 32 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 5.26 +0.28 32 0 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 4.62 +0.39 32 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 4.05 +0.37 32 0 300 0
29JUN26 47.00 C 3.55 3.55 3.47 3.49 +0.32 32 30 556 +15
29JUN26 48.00 C 3.06 3.12 2.99 3.02 +0.29 32 75 655 +75
29JUN26 49.00 C 2.52 2.52 2.52 2.64 +0.30 33 15 795 -15
29JUN26 50.00 C 1.88 1.88 1.88 2.25 +0.29 33 15 661 0
29JUN26 52.50 C 1.35 1.35 1.35 1.46 +0.13 33 15 144 +15
29JUN26 55.00 C 1.03 1.03 1.03 0.91 +0.09 33 15 50 0
29JUN26 57.50 C 0.57 0.74 0.57 0.55 +0.06 32 30 70 -26
29JUN26 60.00 C 0.00 0.00 0.00 0.33 +0.05 33 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.83 +0.40 49 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.85 +0.41 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.86 +0.42 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.89 +0.44 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.92 +0.46 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.92 +0.44 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.00 +0.59 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.00 +0.58 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.02 +0.59 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.12 +0.68 35 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 12.21 +0.69 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.28 +0.66 33 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.39 +0.63 33 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.63 +0.66 33 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.78 +0.42 32 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.76 +0.13 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 7.22 +0.30 31 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.56 +0.29 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 5.78 +0.12 30 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 5.36 +0.26 31 0 155 0
29SEP26 46.00 C 4.90 4.90 4.90 4.83 +0.36 31 15 525 +2
29SEP26 47.00 C 0.00 0.00 0.00 4.35 +0.34 31 0 947 0
29SEP26 48.00 C 0.00 0.00 0.00 3.93 +0.34 31 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 3.51 +0.30 32 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 3.16 +0.29 32 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.38 +0.21 32 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.74 +0.15 32 0 30 0
29SEP26 57.50 C 1.20 1.20 1.20 1.27 +0.13 32 1 79 +1
29SEP26 60.00 C 0.00 0.00 0.00 0.91 +0.10 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.64 +0.07 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.45 +0.07 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.89 +0.42 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.92 +0.43 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.92 +0.44 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.00 +0.59 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.01 +0.59 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.10 +0.64 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.21 +0.66 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.34 +0.66 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.50 +0.65 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.66 +0.56 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.86 +0.50 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.12 +0.16 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.35 +0.07 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.96 +0.31 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.37 +0.31 31 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 6.58 +0.09 30 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 6.09 +0.11 30 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 5.60 +0.29 30 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.14 +0.26 30 0 169 0
30DEC26 48.00 C 4.64 4.64 4.64 4.73 +0.27 30 15 250 +15
30DEC26 49.00 C 0.00 0.00 0.00 4.31 +0.25 30 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 3.96 +0.24 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.15 +0.21 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.48 +0.18 30 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.95 +0.17 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.56 +0.14 31 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 1.24 +0.11 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 +0.10 31 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.72 +0.10 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 +0.07 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.23 +0.65 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.48 +0.71 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.57 +0.57 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.85 +0.57 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.88 +0.30 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.33 +0.42 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.57 +0.01 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.93 +0.01 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.36 +0.02 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.05 +0.29 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.49 +0.27 30 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 6.78 +0.06 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 6.30 +0.26 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 5.85 +0.24 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.44 +0.24 29 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 5.03 +0.24 29 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.66 +0.21 29 0 7 0
30MAR27 52.50 C 3.64 3.64 3.64 3.81 +0.18 29 1 1 +1
30MAR27 55.00 C 0.00 0.00 0.00 3.13 +0.18 30 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.56 +0.16 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 2.12 +0.17 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.76 +0.13 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.38 +0.10 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.09 +0.08 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.89 +0.08 30 0 0 0
TOTAL CALL 2,455 34,996 +453
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 306 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 290 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 274 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 260 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 246 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 232 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 219 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 206 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 194 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 182 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 171 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 159 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 138 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 127 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 117 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 971 0
30MAR26 41.00 P 0.02 0.02 0.02 0.01 0.00 61 12 845 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,006 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 751 0
30MAR26 44.00 P 0.02 0.02 0.02 0.01 0.00 35 1 743 -1
30MAR26 45.00 P 0.09 0.09 0.09 0.04 -0.01 34 6 476 -3
30MAR26 46.00 P 0.13 0.13 0.09 0.13 -0.06 32 10 878 0
30MAR26 47.00 P 0.75 0.78 0.32 0.39 -0.13 32 486 995 +202
30MAR26 48.00 P 0.97 0.97 0.74 0.88 -0.22 33 105 492 +15
30MAR26 49.00 P 1.58 1.64 1.58 1.58 -0.32 33 30 474 -3
30MAR26 50.00 P 0.00 0.00 0.00 2.45 -0.31 33 0 257 0
30MAR26 52.50 P 0.00 0.00 0.00 4.90 -0.34 0 0 75 0
30MAR26 55.00 P 0.00 0.00 0.00 7.40 -0.34 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.98 -0.53 102 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.40 -0.61 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.90 -0.61 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.40 -0.61 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.99 -0.52 172 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.50 -0.51 189 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 0.00 37 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 0.00 35 0 201 0
29APR26 40.00 P 0.14 0.14 0.14 0.11 +0.01 36 1 473 0
29APR26 41.00 P 0.00 0.00 0.00 0.18 0.00 35 0 531 0
29APR26 42.00 P 0.30 0.31 0.30 0.30 +0.01 36 16 685 0
29APR26 43.00 P 0.00 0.00 0.00 0.45 -0.01 35 0 840 0
29APR26 44.00 P 0.60 0.67 0.60 0.67 -0.02 35 107 1,218 +107
29APR26 45.00 P 0.00 0.00 0.00 0.92 -0.07 35 0 363 0
29APR26 46.00 P 1.34 1.34 1.24 1.27 -0.10 35 18 538 -2
29APR26 47.00 P 1.80 1.89 1.61 1.72 -0.11 35 224 471 -18
29APR26 48.00 P 2.28 2.54 2.08 2.27 -0.11 36 135 491 +70
29APR26 49.00 P 2.67 2.85 2.67 2.85 -0.16 36 75 389 +15
29APR26 50.00 P 0.00 0.00 0.00 3.44 -0.16 35 0 351 0
29APR26 52.50 P 0.00 0.00 0.00 5.37 -0.21 35 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 7.57 -0.27 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.98 -0.57 39 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.40 -0.61 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.90 -0.61 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.40 -0.61 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.99 -0.52 64 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.50 -0.51 70 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 0.00 34 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 0.00 34 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 48 0
28MAY26 38.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 97 0
28MAY26 40.00 P 0.35 0.35 0.32 0.32 +0.01 34 9 332 -5
28MAY26 41.00 P 0.45 0.47 0.45 0.46 +0.01 34 20 540 +15
28MAY26 42.00 P 0.00 0.00 0.00 0.63 -0.01 34 0 455 0
28MAY26 43.00 P 0.00 0.00 0.00 0.84 -0.04 33 0 587 0
28MAY26 44.00 P 1.18 1.18 1.18 1.10 -0.08 33 1 903 0
28MAY26 45.00 P 0.00 0.00 0.00 1.43 -0.10 33 0 513 0
28MAY26 46.00 P 1.98 1.98 1.81 1.83 -0.11 33 104 275 +74
28MAY26 47.00 P 2.33 2.47 2.15 2.28 -0.15 33 90 675 +45
28MAY26 48.00 P 2.76 3.03 2.71 2.85 -0.13 34 79 464 +45
28MAY26 49.00 P 3.47 3.47 3.37 3.39 -0.20 34 75 327 +30
28MAY26 50.00 P 0.00 0.00 0.00 4.01 -0.11 34 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 5.80 -0.17 34 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 7.73 -0.34 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.11 -0.56 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.52 -0.55 37 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.90 -0.62 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.40 -0.61 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.99 -0.52 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.50 -0.51 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 33 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.36 -0.02 33 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 0.50 -0.03 32 0 79 0
29JUN26 40.00 P 0.00 0.00 0.00 0.68 -0.04 33 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 0.88 -0.06 32 0 140 0
29JUN26 42.00 P 1.08 1.08 1.08 1.13 -0.07 32 15 126 +15
29JUN26 43.00 P 1.53 1.53 1.36 1.44 -0.09 32 105 240 +45
29JUN26 44.00 P 1.91 1.91 1.78 1.78 -0.13 32 60 1,257 +30
29JUN26 45.00 P 2.14 2.15 2.14 2.18 -0.15 32 47 215 +47
29JUN26 46.00 P 0.00 0.00 0.00 2.64 -0.18 32 0 141 0
29JUN26 47.00 P 0.00 0.00 0.00 3.15 -0.23 32 0 240 0
29JUN26 48.00 P 3.69 3.69 3.69 3.72 -0.25 32 15 176 0
29JUN26 49.00 P 4.31 4.35 4.31 4.35 -0.24 32 30 201 +15
29JUN26 50.00 P 0.00 0.00 0.00 5.01 -0.19 32 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 6.83 -0.22 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.89 -0.49 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.99 -0.62 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.25 -0.67 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.65 -0.64 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.30 -0.40 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.73 -0.41 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.18 -0.41 43 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 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 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 32 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 0.00 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 0.00 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 0.00 32 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 0.00 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 0.00 32 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 +0.01 31 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 -0.01 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.87 -0.02 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.08 -0.05 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.33 -0.07 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.60 -0.08 31 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 1.92 -0.08 31 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 2.27 -0.11 31 0 93 0
29SEP26 44.00 P 0.00 0.00 0.00 2.67 -0.13 31 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.11 -0.14 31 0 121 0
29SEP26 46.00 P 0.00 0.00 0.00 3.61 -0.16 31 0 321 0
29SEP26 47.00 P 0.00 0.00 0.00 4.13 -0.18 31 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.70 -0.20 31 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.31 -0.23 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.96 -0.24 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.76 -0.09 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.76 -0.29 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.60 -0.55 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.12 -0.24 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.95 -0.69 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.30 -0.64 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.73 -0.63 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.18 -0.59 33 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 0.28 +0.01 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.48 +0.01 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.61 +0.02 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 0.00 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 +0.01 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.13 +0.01 31 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.37 0.00 31 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.63 -0.05 31 0 77 0
30DEC26 40.00 P 2.15 2.15 2.15 1.99 -0.01 31 15 172 0
30DEC26 41.00 P 0.00 0.00 0.00 2.33 -0.01 31 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 2.70 -0.02 32 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.11 -0.03 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.54 -0.04 32 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.03 -0.05 32 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.53 -0.05 32 0 163 0
30DEC26 47.00 P 5.22 5.22 5.22 5.08 -0.07 32 1 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.66 -0.07 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.25 -0.09 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.90 -0.10 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.61 -0.13 33 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.48 -0.16 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.50 -0.18 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.55 -0.30 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.77 -0.34 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.92 -0.53 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.19 -0.65 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.49 -0.72 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.82 -0.01 30 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 1.01 -0.02 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.21 -0.02 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.45 -0.03 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.71 -0.03 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.00 -0.10 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.40 -0.04 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.74 -0.05 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.15 -0.06 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.57 -0.06 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.01 -0.08 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.51 -0.08 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.02 -0.08 31 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.56 -0.10 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.15 -0.10 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.73 -0.11 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.37 -0.13 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 9.04 -0.16 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.89 -0.17 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.86 -0.20 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.94 -0.22 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.07 -0.29 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.17 -0.48 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.38 -0.62 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.75 -0.63 34 0 0 0
TOTAL PUT 1,892 42,108 +738
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$ 8.16
30MAR26 3.70 C 0.00 0.00 0.00 4.51 -0.28 450 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.40 -0.31 417 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.30 -0.31 405 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.20 -0.29 392 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.07 -0.36 299 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.01 -0.28 386 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.86 -0.33 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.81 -0.28 362 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.70 -0.29 335 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.56 -0.33 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.50 -0.29 313 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.36 -0.33 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.30 -0.29 293 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.20 -0.29 283 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.95 -0.33 259 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.71 -0.28 248 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.45 -0.29 213 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.17 -0.32 144 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.93 -0.31 146 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.70 -0.29 150 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 1.45 -0.29 130 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.20 -0.29 110 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.92 -0.32 64 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 0.70 -0.30 71 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 0.47 -0.29 60 0 537 0
30MAR26 8.00 C 0.00 0.00 0.00 0.27 -0.26 52 0 196 0
30MAR26 8.25 C 0.00 0.00 0.00 0.15 -0.20 55 10 1,011 +10
30MAR26 8.50 C 0.14 0.14 0.05 0.06 -0.15 52 151 800 -63
30MAR26 8.75 C 0.04 0.08 0.03 0.03 -0.08 56 75 795 -14
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 1,709 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.02 68 0 1,047 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 1,357 0
30MAR26 9.75 C 0.01 0.01 0.01 0.01 0.00 90 10 881 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,491 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,369 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,486 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2,197 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,544 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 186 0 987 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 200 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 213 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 226 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 239 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 250 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 261 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 272 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 3.20 -0.33 91 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.95 -0.33 83 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.71 -0.29 80 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.46 -0.28 72 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.19 -0.32 55 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.01 -0.25 72 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.74 -0.30 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.52 -0.32 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.29 -0.28 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.10 -0.25 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.92 -0.23 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.76 -0.20 53 0 0 0
29APR26 8.00 C 0.62 0.62 0.62 0.62 -0.18 53 30 195 0
29APR26 8.25 C 0.63 0.63 0.51 0.50 -0.16 53 32 60 +13
29APR26 8.50 C 0.38 0.41 0.38 0.39 -0.14 52 210 287 +150
29APR26 8.75 C 0.39 0.39 0.39 0.31 -0.12 53 75 311 +75
29APR26 9.00 C 0.25 0.25 0.20 0.25 -0.09 54 74 356 +52
29APR26 9.25 C 0.21 0.25 0.18 0.19 -0.08 54 11 2,304 +4
29APR26 9.50 C 0.21 0.21 0.13 0.14 -0.07 53 39 1,547 +3
29APR26 9.75 C 0.15 0.15 0.14 0.11 -0.06 54 32 608 -30
29APR26 10.00 C 0.09 0.09 0.09 0.08 -0.05 53 10 2,021 +10
29APR26 10.50 C 0.07 0.07 0.07 0.05 -0.02 55 20 780 0
29APR26 11.00 C 0.05 0.05 0.05 0.03 -0.01 57 1 962 0
29APR26 11.50 C 0.03 0.03 0.03 0.02 0.00 59 3 886 -3
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 701 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 3.28 -0.25 88 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.03 -0.27 81 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.75 -0.32 67 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.49 -0.30 58 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.31 -0.30 66 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.06 -0.30 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.86 -0.25 59 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.65 -0.28 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.46 -0.22 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.25 -0.28 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.11 -0.24 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.94 -0.24 52 0 0 0
28MAY26 8.00 C 0.75 0.92 0.75 0.81 -0.16 53 60 60 +60
28MAY26 8.25 C 0.00 0.00 0.00 0.69 -0.14 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.59 -0.13 53 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.49 -0.12 52 0 227 0
28MAY26 9.00 C 0.00 0.00 0.00 0.42 -0.10 53 0 250 0
28MAY26 9.25 C 0.00 0.00 0.00 0.35 -0.10 53 0 393 0
28MAY26 9.50 C 0.38 0.38 0.38 0.29 -0.09 53 20 730 0
28MAY26 9.75 C 0.00 0.00 0.00 0.24 -0.08 53 0 645 0
28MAY26 10.00 C 0.20 0.20 0.20 0.20 -0.07 53 30 1,070 +30
28MAY26 10.50 C 0.00 0.00 0.00 0.13 -0.05 52 0 561 0
28MAY26 11.00 C 0.15 0.15 0.15 0.09 -0.03 53 5 329 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 232 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 626 0
28MAY26 12.50 C 0.08 0.08 0.08 0.03 -0.01 55 10 401 +10
28MAY26 13.00 C 0.04 0.04 0.04 0.02 -0.01 55 20 521 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 3.28 -0.29 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.03 -0.27 67 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.75 -0.32 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.55 -0.32 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.34 -0.32 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.15 -0.28 60 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.94 -0.26 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.74 -0.28 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.52 -0.26 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.39 -0.24 54 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.21 -0.20 52 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.09 -0.18 54 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 0.94 -0.16 52 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.82 -0.16 52 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 0.72 -0.14 52 0 687 0
29JUN26 8.75 C 0.62 0.62 0.62 0.63 -0.13 52 180 381 +180
29JUN26 9.00 C 0.52 0.52 0.52 0.56 -0.11 53 30 864 0
29JUN26 9.25 C 0.00 0.00 0.00 0.48 -0.10 52 0 196 0
29JUN26 9.50 C 0.47 0.47 0.47 0.42 -0.09 53 2 220 0
29JUN26 9.75 C 0.40 0.40 0.40 0.36 -0.09 53 30 353 0
29JUN26 10.00 C 0.28 0.28 0.28 0.31 -0.09 53 5 296 +5
29JUN26 10.50 C 0.00 0.00 0.00 0.22 -0.08 52 0 598 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 -0.06 52 0 1,626 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 -0.04 52 0 514 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 183 0
29JUN26 12.50 C 0.11 0.11 0.11 0.06 -0.03 52 30 458 +30
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 217 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 3.30 -0.29 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.10 -0.25 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.84 -0.30 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.66 -0.25 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.47 -0.24 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.28 -0.26 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.11 -0.21 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.95 -0.19 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 -0.18 54 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.63 -0.17 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.48 -0.17 52 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.37 -0.15 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.22 -0.16 51 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 -0.15 51 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.01 -0.14 50 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 0.93 -0.12 51 0 36 0
29SEP26 9.00 C 0.90 0.90 0.90 0.84 -0.12 51 1 1,038 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.77 -0.11 51 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.71 -0.09 51 0 247 0
29SEP26 9.75 C 0.00 0.00 0.00 0.65 -0.09 51 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 0.59 -0.09 52 0 200 0
29SEP26 10.50 C 0.51 0.51 0.51 0.50 -0.07 52 12 368 +12
29SEP26 11.00 C 0.47 0.47 0.47 0.41 -0.07 52 2 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.06 52 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 -0.04 52 0 238 0
29SEP26 12.50 C 0.29 0.29 0.29 0.23 -0.04 52 1 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.03 52 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.03 52 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.02 52 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 3.33 -0.27 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.15 -0.23 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.90 -0.27 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.74 -0.24 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.56 -0.23 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.39 -0.22 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.23 -0.21 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.08 -0.20 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.92 -0.21 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.78 -0.20 48 0 0 0
30DEC26 7.50 C 1.62 1.62 1.62 1.67 -0.17 49 6 1 -6
30DEC26 7.75 C 0.00 0.00 0.00 1.55 -0.18 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.41 -0.19 48 0 1 0
30DEC26 8.25 C 1.32 1.32 1.24 1.31 -0.18 48 24 30 0
30DEC26 8.50 C 1.26 1.26 1.15 1.23 -0.16 48 24 90 0
30DEC26 8.75 C 1.17 1.17 1.17 1.13 -0.17 48 12 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.06 -0.15 48 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.98 -0.14 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 -0.13 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 -0.11 49 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.82 -0.10 50 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.71 -0.09 50 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.61 -0.10 50 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.52 -0.10 50 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 -0.08 50 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.08 50 0 35 0
30DEC26 13.00 C 0.40 0.40 0.40 0.33 -0.06 50 15 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.06 50 0 4 0
30DEC26 14.00 C 0.30 0.30 0.30 0.24 -0.05 50 1 12 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.04 50 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.04 50 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 2.68 -0.22 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.52 -0.22 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.37 -0.21 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.23 -0.20 48 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.09 -0.20 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.97 -0.19 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.85 -0.17 48 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.73 -0.19 48 0 0 0
30MAR27 8.00 C 1.50 1.50 1.50 1.63 -0.17 48 6 6 +6
30MAR27 8.25 C 0.00 0.00 0.00 1.51 -0.18 47 0 0 0
30MAR27 8.50 C 1.46 1.46 1.44 1.43 -0.16 48 60 60 +60
30MAR27 8.75 C 0.00 0.00 0.00 1.34 -0.16 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.27 -0.14 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.19 -0.14 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.12 -0.13 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.06 -0.13 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.01 -0.11 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.90 -0.10 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.80 -0.10 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.70 -0.11 49 0 12 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.10 49 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 -0.08 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 -0.08 49 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 -0.06 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.06 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.06 49 0 0 0
TOTAL CALL 1,369 57,591 +596
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 347 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 325 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 315 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 305 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 295 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 285 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 267 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 258 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 249 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 241 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 232 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 224 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 204 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 186 0 108 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 167 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 115 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 457 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 691 0
30MAR26 7.50 P 0.03 0.03 0.02 0.02 +0.01 59 124 481 -4
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.03 56 0 1,091 0
30MAR26 8.00 P 0.18 0.18 0.06 0.11 +0.05 53 37 1,404 0
30MAR26 8.25 P 0.22 0.31 0.12 0.23 +0.11 53 165 773 -65
30MAR26 8.50 P 0.35 0.46 0.33 0.39 +0.16 49 37 1,050 -1
30MAR26 8.75 P 0.68 0.68 0.58 0.60 +0.21 44 8 2,131 -1
30MAR26 9.00 P 0.00 0.00 0.00 0.85 +0.27 58 0 2,226 0
30MAR26 9.25 P 0.00 0.00 0.00 1.09 +0.31 0 0 794 0
30MAR26 9.50 P 0.00 0.00 0.00 1.34 +0.32 0 0 1,459 0
30MAR26 9.75 P 0.00 0.00 0.00 1.59 +0.31 0 0 849 -3
30MAR26 10.00 P 0.00 0.00 0.00 1.84 +0.30 0 0 468 -846
30MAR26 10.50 P 0.00 0.00 0.00 2.34 +0.33 0 5 60 -264
30MAR26 11.00 P 0.00 0.00 0.00 2.86 +0.35 158 0 219 0
30MAR26 11.50 P 0.00 0.00 0.00 3.35 +0.31 159 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 3.84 +0.29 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.34 +0.29 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.85 +0.34 206 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.34 +0.30 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.84 +0.31 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.34 +0.31 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.84 +0.33 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.34 +0.29 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.84 +0.31 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 56 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 +0.02 55 0 84 0
29APR26 6.75 P 0.10 0.10 0.10 0.08 +0.03 55 50 108 +50
29APR26 7.00 P 0.13 0.13 0.13 0.12 +0.05 54 2 58 0
29APR26 7.25 P 0.00 0.00 0.00 0.17 +0.06 53 0 173 0
29APR26 7.50 P 0.20 0.25 0.20 0.25 +0.09 54 2 614 0
29APR26 7.75 P 0.32 0.32 0.32 0.33 +0.10 53 5 564 +5
29APR26 8.00 P 0.48 0.48 0.40 0.44 +0.12 53 13 343 0
29APR26 8.25 P 0.60 0.60 0.48 0.57 +0.14 53 19 753 -3
29APR26 8.50 P 0.70 0.70 0.70 0.71 +0.15 52 1 2,056 0
29APR26 8.75 P 0.00 0.00 0.00 0.87 +0.17 52 0 772 0
29APR26 9.00 P 0.00 0.00 0.00 1.06 +0.22 53 0 810 0
29APR26 9.25 P 0.00 0.00 0.00 1.27 +0.22 55 0 2,600 0
29APR26 9.50 P 0.00 0.00 0.00 1.47 +0.23 54 0 1,755 0
29APR26 9.75 P 0.00 0.00 0.00 1.69 +0.24 55 0 694 0
29APR26 10.00 P 1.89 2.00 1.89 1.92 +0.26 57 7 578 +7
29APR26 10.50 P 0.00 0.00 0.00 2.35 +0.23 47 5 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.86 +0.33 58 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 3.35 +0.29 60 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.84 +0.29 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.34 +0.29 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.85 +0.30 78 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.34 +0.30 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.84 +0.31 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.34 +0.31 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.84 +0.31 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 5.50 P 0.05 0.05 0.05 0.02 +0.01 53 5 105 +5
28MAY26 5.75 P 0.06 0.06 0.06 0.04 +0.02 54 10 85 +10
28MAY26 6.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 37 0
28MAY26 6.25 P 0.12 0.12 0.12 0.08 +0.02 52 30 107 +30
28MAY26 6.50 P 0.00 0.00 0.00 0.12 +0.04 53 0 40 0
28MAY26 6.75 P 0.17 0.17 0.17 0.17 +0.05 53 5 381 +5
28MAY26 7.00 P 0.26 0.26 0.26 0.23 +0.06 52 4 72 +4
28MAY26 7.25 P 0.25 0.25 0.25 0.31 +0.08 53 6 297 0
28MAY26 7.50 P 0.00 0.00 0.00 0.40 +0.10 53 0 69 0
28MAY26 7.75 P 0.00 0.00 0.00 0.49 +0.11 52 0 265 0
28MAY26 8.00 P 0.52 0.52 0.52 0.61 +0.12 52 190 508 0
28MAY26 8.25 P 0.65 0.72 0.65 0.74 +0.14 52 6 369 +5
28MAY26 8.50 P 0.00 0.00 0.00 0.89 +0.16 52 0 875 0
28MAY26 8.75 P 0.00 0.00 0.00 1.05 +0.17 52 0 658 0
28MAY26 9.00 P 0.00 0.00 0.00 1.22 +0.18 52 0 436 0
28MAY26 9.25 P 0.00 0.00 0.00 1.41 +0.20 53 0 201 0
28MAY26 9.50 P 0.00 0.00 0.00 1.58 +0.19 51 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.81 +0.22 54 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 2.01 +0.24 53 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 2.49 +0.27 59 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.91 +0.26 55 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.40 +0.32 59 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.85 +0.30 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.39 +0.34 67 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.85 +0.30 60 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.36 +0.32 68 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.84 +0.30 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.34 +0.30 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.85 +0.32 75 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.34 +0.29 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.84 +0.30 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.34 +0.33 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.84 +0.33 0 0 0 0
29JUN26 5.00 P 0.06 0.06 0.06 0.03 +0.01 54 3 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 52 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.02 52 0 154 0
29JUN26 6.00 P 0.16 0.16 0.16 0.13 +0.03 53 45 234 -45
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.05 53 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 +0.05 52 0 412 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 +0.07 52 0 791 0
29JUN26 7.00 P 0.38 0.38 0.38 0.39 +0.09 53 2 851 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.09 53 0 348 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.11 52 0 505 0
29JUN26 7.75 P 0.69 0.69 0.69 0.69 +0.11 52 30 702 0
29JUN26 8.00 P 0.83 0.83 0.83 0.82 +0.12 52 30 215 0
29JUN26 8.25 P 0.90 0.90 0.90 0.96 +0.13 52 30 501 0
29JUN26 8.50 P 1.17 1.17 1.17 1.11 +0.14 52 12 382 -12
29JUN26 8.75 P 1.25 1.25 1.20 1.28 +0.16 52 30 738 +30
29JUN26 9.00 P 0.00 0.00 0.00 1.45 +0.17 52 0 322 0
29JUN26 9.25 P 0.00 0.00 0.00 1.65 +0.20 54 0 153 0
29JUN26 9.50 P 0.00 0.00 0.00 1.81 +0.17 52 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 2.01 +0.19 52 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.26 +0.27 56 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 2.70 +0.26 58 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 3.14 +0.30 59 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.54 +0.26 54 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.01 +0.28 55 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.49 +0.27 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.99 +0.31 60 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.46 +0.29 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.95 +0.27 61 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.44 +0.29 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.93 +0.27 63 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.42 +0.31 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.91 +0.28 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.40 +0.31 62 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.87 +0.28 0 0 17 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 38 0
29SEP26 5.25 P 0.17 0.17 0.17 0.15 +0.04 52 2 156 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.19 +0.04 52 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 +0.06 52 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.07 52 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.08 52 0 28 0
29SEP26 6.50 P 0.47 0.47 0.47 0.46 +0.08 52 20 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 +0.11 53 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 +0.10 52 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 +0.11 52 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.12 52 0 432 0
29SEP26 7.75 P 0.98 0.98 0.98 1.00 +0.13 52 30 35 +30
29SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.13 52 0 28 0
29SEP26 8.25 P 1.31 1.31 1.31 1.28 +0.15 52 13 21 +13
29SEP26 8.50 P 0.00 0.00 0.00 1.44 +0.16 52 0 9 0
29SEP26 8.75 P 1.49 1.49 1.49 1.61 +0.18 53 30 69 +30
29SEP26 9.00 P 0.00 0.00 0.00 1.75 +0.16 52 0 31 0
29SEP26 9.25 P 1.84 1.84 1.84 1.91 +0.16 51 30 30 +30
29SEP26 9.50 P 0.00 0.00 0.00 2.09 +0.17 51 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.29 +0.19 52 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.48 +0.20 52 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.89 +0.21 53 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.33 +0.24 54 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.78 +0.26 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.17 +0.21 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.62 +0.23 53 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.08 +0.25 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.55 +0.25 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.02 +0.27 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.49 +0.26 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.97 +0.25 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.47 +0.27 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.93 +0.27 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.03 50 0 381 0
30DEC26 5.25 P 0.24 0.24 0.24 0.23 +0.04 50 2 68 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.05 50 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.06 50 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 +0.06 50 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 +0.07 50 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 +0.08 50 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 +0.09 50 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 +0.10 50 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 +0.11 51 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 1.06 +0.12 50 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 +0.13 51 0 10 0
30DEC26 8.00 P 1.39 1.39 1.39 1.34 +0.14 51 30 50 +29
30DEC26 8.25 P 0.00 0.00 0.00 1.49 +0.15 51 0 2 0
30DEC26 8.50 P 1.63 1.70 1.60 1.65 +0.17 51 103 141 +103
30DEC26 8.75 P 1.78 1.78 1.78 1.80 +0.16 51 12 12 +7
30DEC26 9.00 P 2.04 2.04 2.04 1.98 +0.18 52 30 205 0
30DEC26 9.25 P 2.08 2.08 2.08 2.15 +0.19 51 16 81 +16
30DEC26 9.50 P 0.00 0.00 0.00 2.33 +0.19 52 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 +0.21 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.70 +0.20 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 +0.22 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 +0.23 53 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.93 +0.24 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.36 +0.24 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.79 +0.23 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.27 +0.26 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.68 +0.22 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.14 +0.22 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.62 +0.25 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.09 +0.26 56 0 5 0
30MAR27 6.00 P 0.56 0.56 0.56 0.55 +0.07 49 5 5 +5
30MAR27 6.25 P 0.00 0.00 0.00 0.64 +0.08 49 0 3 0
30MAR27 6.50 P 0.00 0.00 0.00 0.74 +0.08 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.85 +0.10 49 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.97 +0.11 50 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 +0.11 50 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.11 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.35 +0.13 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 +0.14 50 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.64 +0.15 50 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.79 +0.15 50 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.96 +0.16 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 +0.17 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 +0.16 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 +0.17 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 +0.19 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.86 +0.21 51 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.25 +0.22 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.64 +0.22 52 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 4.07 +0.24 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.45 +0.20 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.89 +0.21 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.32 +0.22 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.78 +0.22 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.24 +0.25 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.67 +0.23 52 0 0 0
TOTAL PUT 1,241 53,781 -826
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$ 7.87
30MAR26 4.30 C 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.17 -0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.87 -0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.63 -0.04 113 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.37 -0.05 0 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 1.12 -0.05 0 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.87 -0.05 0 0 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.62 -0.05 0 10 276 0
30MAR26 7.50 C 0.00 0.00 0.00 0.38 -0.04 31 0 142 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 -0.05 26 0 179 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.03 27 10 10,455 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 135 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.64 -0.04 62 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.39 -0.03 55 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.65 -0.04 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.40 -0.04 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.14 -0.05 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.90 -0.05 24 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.68 -0.04 25 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.46 -0.04 22 0 434 0
29APR26 7.75 C 0.29 0.29 0.29 0.32 -0.01 25 36 50 +36
29APR26 8.00 C 0.16 0.16 0.16 0.19 -0.02 25 3 378 +3
29APR26 8.25 C 0.00 0.00 0.00 0.11 -0.02 25 0 150 0
29APR26 8.50 C 0.06 0.06 0.06 0.06 -0.01 25 30 129 +30
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 2.99 -0.05 49 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.64 -0.05 37 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.15 -0.04 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.90 -0.04 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.66 -0.03 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.40 -0.05 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.16 -0.04 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.92 -0.05 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.71 -0.04 24 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.50 -0.05 22 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 0.14 -0.03 23 0 100 0
28MAY26 8.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.75 C 0.01 0.01 0.01 0.01 0.00 28 180 180 +180
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 3.19 -0.05 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.09 -0.05 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.99 -0.05 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.65 -0.04 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.40 -0.04 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.15 -0.04 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.91 -0.03 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.66 -0.04 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.40 -0.05 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.16 -0.05 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.94 -0.04 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 -0.04 24 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 -0.04 22 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 26 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 29 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 3.19 -0.05 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.09 -0.05 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.99 -0.05 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.88 -0.06 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.65 -0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.40 -0.04 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.15 -0.04 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.91 -0.03 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 -0.04 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 -0.02 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.02 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 -0.05 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 -0.05 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.63 -0.04 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 -0.02 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 -0.02 23 0 444 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 -0.02 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 - 23 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.09 -0.05 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.99 -0.05 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.89 -0.05 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.65 -0.04 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.40 -0.04 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.15 -0.04 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.91 -0.04 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.67 -0.05 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 -0.05 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 -0.05 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.08 -0.04 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 -0.04 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 -0.04 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 -0.04 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.04 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 - 23 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.99 -0.05 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.89 -0.05 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.65 -0.04 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.40 -0.04 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.16 -0.04 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.91 -0.04 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 -0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.50 -0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.31 -0.04 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.18 -0.04 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.03 -0.04 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.90 -0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 -0.04 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30MAR27 10.50 C 0.15 0.15 0.15 0.12 - 24 180 180 -
TOTAL CALL 449 27,765 +249
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 272 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 245 0 0 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 0.00 227 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 134 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5,447 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 355 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 26 0 34 0
30MAR26 8.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.67 +0.04 128 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.15 +0.01 133 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.66 +0.01 166 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 66 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 34 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 511 0
29APR26 7.50 P 0.09 0.09 0.09 0.09 +0.01 25 100 265 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 +0.02 24 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.89 +0.04 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.41 +0.04 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.67 +0.04 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.89 +0.01 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.15 +0.01 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.66 - 60 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 45 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 26 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.13 +0.01 24 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.22 +0.02 24 0 15 0
28MAY26 7.75 P 0.36 0.36 0.34 0.35 +0.03 24 60 90 +60
28MAY26 8.00 P 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.70 +0.04 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.10 +0.04 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.34 +0.02 25 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.60 +0.03 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.84 +0.02 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.33 +0.01 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.83 - 41 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 24 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.01 24 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 200 0
29JUN26 7.75 P 0.42 0.42 0.42 0.42 +0.03 25 15 12 +9
29JUN26 8.00 P 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 +0.03 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.93 +0.04 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.14 +0.05 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.39 +0.04 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 +0.02 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.84 +0.01 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.07 0.00 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.35 +0.03 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.83 +0.02 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 24 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 24 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 0.00 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 +0.01 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 +0.01 22 0 700 0
29SEP26 7.75 P 0.52 0.52 0.52 0.51 +0.02 22 15 815 +15
29SEP26 8.00 P 0.00 0.00 0.00 0.65 +0.01 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 +0.01 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 +0.03 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.23 +0.03 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 +0.02 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 -0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 -0.02 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.09 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.35 +0.01 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.83 - 27 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 0.00 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 +0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 +0.02 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 +0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.09 +0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 +0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 +0.04 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.89 +0.02 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 +0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.35 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.83 - 24 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 0.00 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.01 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 +0.02 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.86 +0.02 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 +0.02 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.19 +0.03 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 +0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 +0.03 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.78 +0.04 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.99 +0.04 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.21 +0.04 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 +0.05 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.90 - 28 0 0 -
TOTAL PUT 190 26,712 +84
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$ 4.88
30MAR26 4.00 C 0.00 0.00 0.00 0.90 -0.01 129 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.80 -0.01 116 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.70 -0.01 103 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.59 -0.02 76 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.49 -0.02 65 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.38 -0.03 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.28 -0.03 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.04 17 0 57 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 -0.03 18 0 180 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,828 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,614 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 766 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 145 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 160 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 175 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 189 0 30 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 0.00 214 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 238 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 249 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 259 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.90 -0.02 39 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.80 -0.01 35 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.70 -0.01 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.18 -0.01 21 0 30 0
29APR26 4.90 C 0.12 0.12 0.12 0.13 0.00 22 14 55 +14
29APR26 5.00 C 0.09 0.09 0.09 0.08 -0.01 21 63 408 0
29APR26 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 797 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 914 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.91 -0.02 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.36 -0.02 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.24 0.00 23 0 61 0
28MAY26 4.90 C 0.00 0.00 0.00 0.18 0.00 22 0 135 0
28MAY26 5.00 C 0.00 0.00 0.00 0.14 0.00 22 0 143 0
28MAY26 5.25 C 0.07 0.07 0.07 0.06 0.00 21 20 88 +20
28MAY26 5.50 C 0.03 0.03 0.03 0.03 0.00 23 100 443 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 192 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 -0.01 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.83 0.00 31 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.73 -0.01 27 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 0.00 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.55 -0.01 25 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.45 -0.02 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 -0.01 22 0 15 0
29JUN26 4.70 C 0.31 0.31 0.31 0.31 0.00 22 60 60 +60
29JUN26 4.80 C 0.00 0.00 0.00 0.25 0.00 22 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 0.00 22 0 170 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 0.00 22 0 760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 780 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 22 0 491 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 609 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 -0.02 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 -0.01 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.01 22 0 48 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 -0.01 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.30 0.00 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 0.00 23 0 985 0
29SEP26 5.25 C 0.16 0.16 0.16 0.17 -0.01 23 4 942 +4
29SEP26 5.50 C 0.11 0.11 0.10 0.11 -0.01 23 6 886 +4
29SEP26 5.75 C 0.08 0.08 0.08 0.08 0.00 24 20 866 +20
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 24 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 24 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 24 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 -0.01 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 -0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 -0.03 20 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 -0.03 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 -0.02 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 -0.02 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.02 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 -0.02 22 0 2,410 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.01 22 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.01 22 0 409 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 113 0
30DEC26 6.25 C 0.07 0.07 0.07 0.06 -0.01 23 10 15 +10
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.95 -0.02 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.88 -0.02 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.81 -0.02 20 0 35 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 -0.02 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.02 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.02 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 0.00 22 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 23 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 297 28,442 +132
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 169 0
30MAR26 4.80 P 0.01 0.01 0.01 0.01 -0.01 18 10 465 +10
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 14 0 840 0
30MAR26 5.00 P 0.12 0.12 0.12 0.13 +0.01 23 22 1,153 0
30MAR26 5.25 P 0.34 0.34 0.34 0.38 +0.03 51 20 1,023 -186
30MAR26 5.50 P 0.00 0.00 0.00 0.62 +0.01 0 0 232 0
30MAR26 5.75 P 0.00 0.00 0.00 0.87 +0.02 0 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 1.12 +0.03 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.62 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.87 +0.01 0 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 23 0 79 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 28 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 21 0 611 0
29APR26 4.70 P 0.05 0.05 0.05 0.05 0.00 21 3 216 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 +0.01 22 0 228 0
29APR26 4.90 P 0.11 0.12 0.11 0.13 +0.01 20 20 464 0
29APR26 5.00 P 0.19 0.19 0.19 0.19 +0.02 21 20 878 0
29APR26 5.25 P 0.00 0.00 0.00 0.39 +0.02 22 0 397 0
29APR26 5.50 P 0.00 0.00 0.00 0.62 +0.01 0 0 227 0
29APR26 5.75 P 0.00 0.00 0.00 0.87 +0.02 0 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.12 +0.03 0 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.87 -0.01 0 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 0.02 +0.01 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 0.00 21 0 114 0
28MAY26 4.60 P 0.06 0.06 0.06 0.06 0.00 21 300 382 +189
28MAY26 4.70 P 0.09 0.09 0.09 0.09 0.00 21 330 551 +119
28MAY26 4.80 P 0.12 0.12 0.12 0.13 +0.01 21 1 444 0
28MAY26 4.90 P 0.00 0.00 0.00 0.19 +0.03 23 0 245 0
28MAY26 5.00 P 0.21 0.21 0.21 0.23 +0.01 21 1 239 +1
28MAY26 5.25 P 0.00 0.00 0.00 0.43 +0.03 24 0 216 0
28MAY26 5.50 P 0.00 0.00 0.00 0.64 +0.02 24 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.13 +0.02 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 49 0
29JUN26 4.40 P 0.04 0.04 0.04 0.06 +0.01 21 3 117 +3
29JUN26 4.50 P 0.07 0.07 0.07 0.08 +0.01 20 15 228 +15
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.02 21 19 256 0
29JUN26 4.70 P 0.15 0.15 0.15 0.16 +0.02 21 1 717 +1
29JUN26 4.80 P 0.19 0.19 0.19 0.20 +0.01 21 85 1,318 +85
29JUN26 4.90 P 0.00 0.00 0.00 0.26 +0.01 21 0 1,223 0
29JUN26 5.00 P 0.00 0.00 0.00 0.32 +0.01 21 0 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.51 +0.01 22 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 +0.02 23 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.96 +0.02 23 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 +0.01 24 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.43 0.00 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.69 +0.01 25 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.93 +0.02 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.92 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.92 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 23 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 0.08 0.08 0.08 0.09 +0.01 24 4 19 +4
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.01 24 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.02 24 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.02 24 0 153 0
29SEP26 4.70 P 0.28 0.28 0.28 0.27 +0.02 24 20 120 +20
29SEP26 4.80 P 0.00 0.00 0.00 0.32 +0.02 24 0 149 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 +0.03 25 0 73 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 +0.03 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 +0.03 25 0 902 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 +0.04 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 +0.03 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 +0.04 29 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 +0.03 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.75 +0.04 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 +0.03 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 +0.03 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 +0.03 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 +0.03 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 +0.03 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 +0.02 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 +0.02 56 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 +0.01 23 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 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.01 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.01 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.01 23 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.01 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 +0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 +0.01 24 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 +0.01 23 0 819 0
30DEC26 5.00 P 0.53 0.53 0.53 0.48 +0.01 23 30 2,410 -30
30DEC26 5.25 P 0.00 0.00 0.00 0.65 +0.02 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 +0.02 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 +0.02 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 +0.02 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 +0.03 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.00 +0.03 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.25 +0.03 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 +0.03 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 +0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.02 +0.03 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.27 +0.03 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.51 +0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.01 22 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.01 22 0 60 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.01 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.01 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 +0.02 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 +0.02 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.51 +0.02 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 +0.03 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 +0.03 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.25 +0.03 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 +0.03 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 +0.03 37 0 0 0
TOTAL PUT 904 30,739 +231
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 23.78
30MAR26 12.00 C 0.00 0.00 0.00 11.81 -0.87 298 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 11.28 -0.90 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.78 -0.90 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.38 -0.80 311 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.78 -0.90 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.28 -0.91 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.78 -0.97 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.28 -0.91 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.78 -0.91 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.28 -0.91 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.78 -0.91 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.33 -0.86 160 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.79 -0.90 107 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.29 -0.90 97 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.78 -0.91 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.29 -0.90 78 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 3.79 -0.90 69 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 2.79 -0.90 51 0 0 0
30MAR26 22.00 C 2.00 2.00 1.78 1.79 -0.91 33 40 67 +25
30MAR26 23.00 C 0.00 0.00 0.00 0.94 -0.79 44 0 93 0
30MAR26 24.00 C 0.61 0.61 0.35 0.38 -0.58 48 46 236 -18
30MAR26 25.00 C 0.17 0.17 0.13 0.12 -0.32 50 48 212 +5
30MAR26 26.00 C 0.06 0.06 0.06 0.03 -0.14 52 33 227 +9
30MAR26 27.00 C 0.06 0.07 0.04 0.01 -0.04 57 95 363 -94
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 501 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 598 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,095 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 342 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 207 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 335 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 139 0 442 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 149 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 158 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 167 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 176 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 185 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 193 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 201 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 6.50 -0.70 73 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.88 -0.86 53 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.47 -0.85 60 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.01 -0.70 58 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.47 -0.89 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.10 -0.83 54 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 3.24 -0.68 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.39 -0.71 45 0 11 0
29APR26 23.00 C 1.75 1.78 1.70 1.75 -0.60 45 50 126 +40
29APR26 24.00 C 1.55 1.55 1.20 1.24 -0.46 45 60 157 -30
29APR26 25.00 C 0.83 0.86 0.83 0.86 -0.39 45 17 1,006 0
29APR26 26.00 C 0.71 0.71 0.61 0.59 -0.28 46 2 352 0
29APR26 27.00 C 0.52 0.52 0.40 0.38 -0.22 46 130 517 +130
29APR26 28.00 C 0.37 0.37 0.36 0.24 -0.15 46 47 244 +11
29APR26 29.00 C 0.31 0.31 0.22 0.14 -0.11 46 42 538 -15
29APR26 30.00 C 0.00 0.00 0.00 0.09 -0.06 47 0 795 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 6.58 -0.74 57 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.98 -0.86 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.67 -0.69 54 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.22 -0.69 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.71 -0.84 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.32 -0.70 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.46 -0.85 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.78 -0.66 44 0 8 0
28MAY26 23.00 C 2.63 2.63 2.63 2.18 -0.58 44 5 100 0
28MAY26 24.00 C 0.00 0.00 0.00 1.68 -0.49 44 0 83 0
28MAY26 25.00 C 0.00 0.00 0.00 1.28 -0.41 44 0 324 0
28MAY26 26.00 C 0.00 0.00 0.00 0.97 -0.34 44 0 290 0
28MAY26 27.00 C 0.00 0.00 0.00 0.73 -0.28 45 0 301 0
28MAY26 28.00 C 0.00 0.00 0.00 0.53 -0.22 45 0 178 0
28MAY26 29.00 C 0.53 0.53 0.53 0.38 -0.17 45 15 153 +15
28MAY26 30.00 C 0.42 0.42 0.42 0.26 -0.13 44 15 164 +15
28MAY26 31.00 C 0.00 0.00 0.00 0.18 -0.10 44 0 76 0
28MAY26 32.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 80 0
28MAY26 33.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 9.01 -0.75 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.55 -0.74 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.96 -0.82 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.47 -0.83 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.02 -0.82 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.66 -0.70 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.12 -0.93 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.69 -0.76 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.36 -0.66 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.86 -0.72 43 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 4.51 -0.68 44 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 3.77 -0.62 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.11 -0.74 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.53 -0.56 42 0 67 0
29JUN26 24.00 C 2.34 2.34 2.09 2.04 -0.49 42 25 249 +25
29JUN26 25.00 C 0.00 0.00 0.00 1.63 -0.42 42 0 208 0
29JUN26 26.00 C 0.00 0.00 0.00 1.30 -0.35 43 0 189 0
29JUN26 27.00 C 1.05 1.05 1.05 1.03 -0.31 43 11 270 0
29JUN26 28.00 C 0.00 0.00 0.00 0.83 -0.23 44 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 0.64 -0.21 44 0 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.49 -0.17 43 0 172 0
29JUN26 31.00 C 0.00 0.00 0.00 0.37 -0.14 43 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.28 -0.11 43 0 549 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 -0.06 43 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 102 0
29SEP26 17.50 C 0.00 0.00 0.00 6.75 -0.84 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.38 -0.92 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.03 -0.78 45 0 0 0
29SEP26 19.00 C 5.89 5.89 5.89 5.68 -0.70 46 11 27 +11
29SEP26 19.50 C 0.00 0.00 0.00 5.28 -0.78 45 0 5 0
29SEP26 20.00 C 5.24 5.24 5.24 4.95 -0.67 45 3 34 +3
29SEP26 21.00 C 0.00 0.00 0.00 4.29 -0.67 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.69 -0.61 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.17 -0.48 43 0 5 0
29SEP26 24.00 C 2.86 2.86 2.86 2.72 -0.49 43 10 270 +10
29SEP26 25.00 C 0.00 0.00 0.00 2.31 -0.46 43 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 1.96 -0.40 43 0 175 0
29SEP26 27.00 C 0.00 0.00 0.00 1.66 -0.35 43 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.39 -0.32 43 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.18 -0.26 43 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.98 -0.25 42 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.82 -0.21 42 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.67 -0.20 42 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 -0.14 42 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 -0.11 42 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.10 42 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.10 42 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.08 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.07 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.05 42 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 7.09 -0.70 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.71 -0.71 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.30 -0.78 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.94 -0.74 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.61 -0.77 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.28 -0.78 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.76 -0.61 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.26 -0.49 43 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 3.74 -0.49 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.29 -0.53 42 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 2.92 -0.46 42 0 136 0
30DEC26 26.00 C 0.00 0.00 0.00 2.59 -0.43 42 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 2.27 -0.41 42 0 137 0
30DEC26 28.00 C 0.00 0.00 0.00 2.00 -0.35 42 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 1.74 -0.34 42 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.54 -0.27 42 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 -0.28 42 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.17 -0.23 42 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.02 -0.18 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.86 -0.22 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 -0.19 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.65 -0.15 41 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.59 -0.11 42 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.51 -0.10 42 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.44 -0.11 42 0 65 0
30MAR27 17.50 C 0.00 0.00 0.00 7.35 -0.75 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.99 -0.75 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.68 -0.69 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.32 -0.71 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.01 -0.68 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.71 -0.68 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.18 -0.63 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.66 -0.62 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.19 -0.57 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.78 -0.53 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.40 -0.49 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.09 -0.44 41 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 2.76 -0.44 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.47 -0.40 41 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.21 -0.37 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.97 -0.35 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.76 -0.31 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.52 -0.35 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.40 -0.26 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.25 -0.20 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.10 -0.20 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.99 -0.20 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.89 -0.18 41 0 17 0
TOTAL CALL 705 21,780 +142
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 264 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 236 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 223 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 210 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 172 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 160 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 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 97 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 310 0
30MAR26 22.00 P 0.04 0.04 0.04 0.04 +0.02 51 39 318 0
30MAR26 23.00 P 0.14 0.21 0.13 0.19 +0.11 49 26 511 +22
30MAR26 24.00 P 0.40 0.65 0.40 0.62 +0.33 50 89 783 +61
30MAR26 25.00 P 1.00 1.40 1.00 1.37 +0.59 55 60 639 +6
30MAR26 26.00 P 1.66 2.02 1.66 2.24 +0.72 50 42 924 +3
30MAR26 27.00 P 3.20 3.36 3.20 3.32 +0.98 91 31 959 -10
30MAR26 28.00 P 4.26 4.26 4.23 4.22 +0.88 0 50 808 -20
30MAR26 29.00 P 5.31 5.32 5.31 5.32 +0.98 127 13 496 -9
30MAR26 30.00 P 0.00 0.00 0.00 6.22 +0.89 0 0 240 0
30MAR26 31.00 P 6.79 6.79 6.79 7.22 +0.90 0 2 145 -63
30MAR26 32.00 P 0.00 0.00 0.00 8.22 +0.80 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.23 +0.85 136 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.22 +0.86 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.28 +0.89 195 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.27 +0.89 201 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.22 +0.81 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 14.31 +0.94 243 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 15.22 +0.87 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 16.31 +0.98 263 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 17.29 +0.89 263 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.11 +0.05 46 0 0 0
29APR26 20.00 P 0.20 0.20 0.19 0.16 +0.07 46 38 110 +20
29APR26 21.00 P 0.33 0.33 0.33 0.33 +0.14 46 2 40 +2
29APR26 22.00 P 0.00 0.00 0.00 0.59 +0.22 46 0 53 0
29APR26 23.00 P 0.90 0.93 0.90 0.95 +0.31 46 50 238 +50
29APR26 24.00 P 1.07 1.47 1.07 1.45 +0.43 46 157 491 -11
29APR26 25.00 P 1.50 2.10 1.50 2.09 +0.56 48 68 750 0
29APR26 26.00 P 0.00 0.00 0.00 2.66 +0.48 42 0 561 0
29APR26 27.00 P 3.25 3.68 3.25 3.45 +0.52 41 290 641 -170
29APR26 28.00 P 4.50 4.51 4.50 4.53 +0.96 53 220 472 -100
29APR26 29.00 P 0.00 0.00 0.00 5.37 +0.73 50 0 517 0
29APR26 30.00 P 0.00 0.00 0.00 6.45 +0.87 62 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 7.26 +0.75 50 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 8.22 +0.75 0 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 9.23 +0.85 53 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.24 +0.88 60 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.34 +0.95 79 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.27 +0.84 75 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.36 +0.95 90 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.31 +0.94 88 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.22 +0.87 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 +0.03 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.11 +0.04 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.15 +0.06 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.21 +0.08 45 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.28 +0.10 44 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 0.37 +0.12 44 0 15 0
28MAY26 21.00 P 0.51 0.51 0.51 0.61 +0.18 45 1 251 +1
28MAY26 22.00 P 0.81 0.85 0.81 0.93 +0.25 45 70 239 +42
28MAY26 23.00 P 1.15 1.20 1.15 1.34 +0.33 45 65 395 +15
28MAY26 24.00 P 1.84 1.84 1.81 1.84 +0.43 44 20 326 0
28MAY26 25.00 P 2.15 2.40 2.15 2.44 +0.50 45 21 229 +10
28MAY26 26.00 P 2.79 3.12 2.79 3.12 +0.57 45 22 195 +20
28MAY26 27.00 P 3.55 3.92 3.55 3.95 +0.66 48 45 208 +45
28MAY26 28.00 P 4.79 4.80 4.79 4.78 +0.73 49 50 142 0
28MAY26 29.00 P 0.00 0.00 0.00 5.43 +0.54 41 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 6.45 +0.68 47 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 7.27 +0.58 40 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 8.26 +0.61 43 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 9.27 +0.64 48 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 10.24 +0.86 47 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.37 +0.94 63 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.36 +0.93 65 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.37 +0.96 69 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.36 +0.99 72 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.36 +1.01 75 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.03 44 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 +0.04 43 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.06 44 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 +0.07 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.29 +0.09 43 0 15 0
29JUN26 19.00 P 0.42 0.42 0.42 0.37 +0.11 43 15 42 +15
29JUN26 19.50 P 0.00 0.00 0.00 0.48 +0.14 44 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.59 +0.16 44 0 66 0
29JUN26 21.00 P 0.91 0.91 0.91 0.88 +0.22 44 45 216 +44
29JUN26 22.00 P 0.00 0.00 0.00 1.24 +0.28 44 0 271 0
29JUN26 23.00 P 1.68 1.68 1.68 1.69 +0.35 44 15 484 +6
29JUN26 24.00 P 2.21 2.21 2.19 2.20 +0.42 44 101 394 -9
29JUN26 25.00 P 0.00 0.00 0.00 2.79 +0.49 44 0 296 0
29JUN26 26.00 P 3.16 3.16 3.16 3.49 +0.59 45 15 727 0
29JUN26 27.00 P 0.00 0.00 0.00 4.23 +0.62 46 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 4.86 +0.51 43 0 228 0
29JUN26 29.00 P 0.00 0.00 0.00 5.76 +0.69 45 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 6.71 +0.85 48 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 7.48 +0.72 44 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 8.48 +0.76 48 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 9.53 +0.90 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.31 +0.73 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.44 +0.96 56 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 12.36 +0.80 55 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.37 +0.85 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.36 +0.92 60 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.36 +0.90 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.31 +0.90 62 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 17.35 +0.95 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 +0.13 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 +0.15 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.76 +0.15 42 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.89 +0.18 42 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 1.03 +0.20 42 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 1.19 +0.23 41 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.56 +0.27 41 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.98 +0.31 41 0 65 0
29SEP26 23.00 P 2.23 2.23 2.23 2.46 +0.36 41 15 64 0
29SEP26 24.00 P 2.97 2.97 2.97 3.01 +0.42 41 15 400 0
29SEP26 25.00 P 3.61 3.61 3.61 3.62 +0.48 41 15 489 0
29SEP26 26.00 P 3.95 3.95 3.95 4.29 +0.55 41 15 243 +15
29SEP26 27.00 P 4.68 4.68 4.68 5.05 +0.63 41 6 108 +6
29SEP26 28.00 P 0.00 0.00 0.00 5.77 +0.63 41 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 6.49 +0.68 40 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 7.35 +0.57 41 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 8.19 +0.63 40 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 9.01 +0.66 39 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 9.91 +0.75 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.88 +0.77 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.80 +0.74 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 12.72 +0.81 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.56 +0.81 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.60 +0.85 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.54 +0.79 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.48 +0.74 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.47 +0.82 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.82 +0.11 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.99 +0.17 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.13 +0.18 42 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 1.28 +0.20 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 +0.22 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.63 +0.24 41 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 2.03 +0.28 41 0 17 0
30DEC26 22.00 P 2.50 2.50 2.49 2.50 +0.34 41 34 18 +2
30DEC26 23.00 P 0.00 0.00 0.00 3.01 +0.38 41 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 3.57 +0.42 41 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 4.19 +0.48 41 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 4.86 +0.53 41 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 5.57 +0.56 42 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 6.27 +0.55 41 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 7.06 +0.65 42 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 7.91 +0.73 43 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 8.67 +0.76 42 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 9.52 +0.65 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 10.37 +0.73 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 11.25 +0.76 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.16 +0.70 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.05 +0.78 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.94 +0.82 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.88 +0.75 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.79 +0.72 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 +0.16 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.22 +0.18 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 +0.19 40 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.54 +0.21 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.72 +0.23 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.91 +0.25 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.33 +0.27 40 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 2.80 +0.33 40 0 1 0
30MAR27 23.00 P 3.19 3.19 3.19 3.32 +0.36 40 1 4 +1
30MAR27 24.00 P 0.00 0.00 0.00 3.90 +0.40 40 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 4.52 +0.44 40 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 5.19 +0.49 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.90 +0.52 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.60 +0.52 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.39 +0.58 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.18 +0.63 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.95 +0.58 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.82 +0.65 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.64 +0.63 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.52 +0.67 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.39 +0.67 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.28 +0.68 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.17 +0.70 42 0 0 0
TOTAL PUT 1,763 23,426 -6
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 0.00 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 0.00 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 0.00 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 0.00 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 0.00 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 0.00 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.06 0.00 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.81 0.00 27 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.56 0.00 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.31 0.00 16 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 0.35 -0.01 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.18 -0.01 12 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 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.82 0.00 21 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 0.00 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.58 0.00 20 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 9 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 0.04 -0.01 10 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 18 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 38 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 0.00 105 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 100 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 96 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 91 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 86 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.56 0.00 81 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 74 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 0.00 62 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 5.56 -0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 68 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 65 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 62 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 0.00 59 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.07 0.00 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.97 0.00 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.87 0.00 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.77 0.00 40 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 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.58 0.00 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.33 0.00 31 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 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.34 0.00 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.09 0.00 21 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 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 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 34 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 18 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 22 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 1.29 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.11 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.95 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.79 -0.01 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 0.54 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 -0.01 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 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 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 23 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 2.01 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 0.00 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 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.01 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 0.95 -0.01 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 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 556 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 540 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 525 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 511 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 497 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 458 0 0 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 0.00 434 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 423 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 282 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 0.00 244 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 192 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 0.00 161 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.23 0.00 22 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 66 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 31 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 22 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 0.00 12 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 -0.01 12 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 41 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 30 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 0.00 111 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 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 97 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 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 87 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 65 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 58 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 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 0.51 -0.01 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 22 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 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 0.00 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 0.52 -0.01 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 22 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 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.01 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 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 -0.01 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 0.00 336 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 477 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 578 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 657 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 722 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 777 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 824 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 866 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 903 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.001,217 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 595 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 223 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$ 3.19
30MAR26 1.85 C 0.00 0.00 0.00 1.35 -0.06 284 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.30 -0.06 272 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.25 -0.06 260 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.20 -0.06 248 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.10 -0.06 225 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.00 -0.06 204 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.90 -0.06 183 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.80 -0.06 163 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.70 -0.06 143 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.60 -0.06 124 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.50 -0.06 105 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.40 -0.06 86 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.30 -0.06 68 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.20 -0.06 49 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.11 -0.06 40 0 0 0
30MAR26 3.20 C 0.06 0.06 0.06 0.05 -0.05 40 50 100 +50
30MAR26 3.30 C 0.00 0.00 0.00 0.02 -0.03 43 0 20 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 948 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 94 0 27 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 130 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 152 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 162 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 172 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 181 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 190 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 199 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 208 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
29APR26 2.30 C 0.00 0.00 0.00 0.91 -0.06 69 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.81 -0.06 61 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.71 -0.06 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.61 -0.06 47 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.51 -0.06 39 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.41 -0.06 33 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.33 -0.05 35 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.18 -0.05 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.08 -0.03 31 0 30 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 -0.03 31 0 10 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 20 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 32 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
28MAY26 2.30 C 0.00 0.00 0.00 0.91 -0.07 47 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.81 -0.07 41 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.71 -0.07 36 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.62 -0.06 37 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.52 -0.07 31 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.43 -0.07 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.36 -0.04 33 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.29 -0.04 33 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.22 -0.04 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 -0.02 32 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 -0.01 35 0 26 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
28MAY26 4.00 C 0.02 0.02 0.02 0.01 -0.01 32 5 9 +5
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.36 -0.07 62 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.31 -0.07 59 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.26 -0.07 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.21 -0.07 53 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.12 -0.06 56 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.02 -0.06 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.92 -0.06 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.81 -0.07 33 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.72 -0.06 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.63 -0.05 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.55 -0.04 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.47 -0.05 35 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.39 -0.04 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.32 -0.04 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 -0.03 33 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.03 32 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.02 33 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.02 33 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 34 0 54 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.02 32 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.03 -0.05 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.94 -0.04 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.85 -0.04 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 -0.05 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.69 -0.04 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 -0.03 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 -0.03 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 -0.04 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.04 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.03 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.06 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.04 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.03 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 -0.04 34 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.04 34 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.03 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.02 35 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.02 35 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.02 34 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 2.30 C 0.00 0.00 0.00 0.97 -0.04 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 -0.04 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 -0.03 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 -0.03 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.03 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 -0.03 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.03 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.04 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.02 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.04 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.04 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.04 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.03 35 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.02 36 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
30MAR27 2.30 C 0.00 0.00 0.00 1.02 -0.04 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 -0.04 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 -0.04 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 -0.03 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 -0.04 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.03 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.03 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 -0.03 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 -0.04 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.04 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.04 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 -0.03 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
TOTAL CALL 55 3,588 +55
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 126 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 107 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 69 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 +0.01 40 0 163 0
30MAR26 3.20 P 0.05 0.05 0.05 0.05 +0.01 33 3 40 +3
30MAR26 3.30 P 0.00 0.00 0.00 0.13 +0.04 44 0 91 0
30MAR26 3.40 P 0.00 0.00 0.00 0.22 +0.06 52 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.31 +0.06 0 0 230 0
30MAR26 3.60 P 0.00 0.00 0.00 0.41 +0.07 0 0 86 0
30MAR26 3.70 P 0.00 0.00 0.00 0.51 +0.07 0 0 41 0
30MAR26 3.80 P 0.00 0.00 0.00 0.61 +0.07 0 0 8 -4
30MAR26 3.90 P 0.00 0.00 0.00 0.71 +0.07 0 0 30 -10
30MAR26 4.00 P 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.91 +0.07 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.01 +0.07 0 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 102 0
29APR26 3.10 P 0.00 0.00 0.00 0.07 +0.02 29 0 39 0
29APR26 3.20 P 0.00 0.00 0.00 0.12 +0.03 30 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 +0.03 30 0 41 0
29APR26 3.40 P 0.00 0.00 0.00 0.25 +0.04 30 0 22 0
29APR26 3.50 P 0.00 0.00 0.00 0.34 +0.05 33 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.42 +0.05 30 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.51 +0.05 0 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.61 +0.06 0 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.81 +0.07 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.91 +0.07 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.05 +0.01 31 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 68 0
28MAY26 3.10 P 0.00 0.00 0.00 0.12 +0.03 31 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 +0.03 32 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.36 +0.03 30 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.45 +0.05 33 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.64 +0.06 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.72 +0.05 34 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.82 +0.05 37 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.92 +0.05 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 32 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 +0.01 31 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 +0.02 32 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.16 +0.02 30 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.21 +0.03 30 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.27 +0.03 31 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.48 +0.03 30 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 +0.04 31 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 +0.04 32 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.74 +0.03 30 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.83 +0.03 28 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 +0.04 31 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.02 +0.04 26 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.13 +0.05 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.42 +0.06 36 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.52 +0.06 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 33 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 +0.01 33 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 +0.01 33 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 26 0
29SEP26 3.10 P 0.00 0.00 0.00 0.26 +0.02 34 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 +0.03 35 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 +0.03 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 +0.03 35 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 +0.04 35 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 +0.03 35 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.73 +0.03 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 +0.03 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 +0.04 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 +0.03 35 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 +0.03 35 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.04 35 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 +0.03 35 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 +0.03 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 +0.03 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.53 +0.04 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 +0.04 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.01 34 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 +0.01 34 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 +0.03 36 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.03 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 +0.02 35 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 +0.03 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 +0.03 35 0 112 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 +0.04 37 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 +0.02 35 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.79 +0.03 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 +0.03 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 +0.03 36 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 +0.03 36 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.03 37 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 +0.03 36 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 +0.03 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 +0.03 37 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 +0.04 37 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.56 +0.04 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 +0.04 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 +0.03 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.83 +0.03 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.07 +0.04 33 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.02 35 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 +0.03 36 0 0 0
30MAR27 3.20 P 0.42 0.42 0.42 0.43 +0.01 35 10 10 +10
30MAR27 3.30 P 0.00 0.00 0.00 0.50 +0.03 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 +0.02 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 +0.04 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.69 +0.02 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 +0.02 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 +0.03 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 +0.03 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.16 +0.03 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.24 +0.03 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 +0.03 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.41 +0.03 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.50 +0.03 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.59 +0.04 37 0 0 0
TOTAL PUT 13 3,363 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 20.62
30MAR26 9.50 C 0.00 0.00 0.00 11.12 -0.62 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.87 -0.62 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.62 -0.62 0 0 0 0
30MAR26 10.50 C 10.21 10.21 10.21 10.15 -0.59 302 15 15 +15
30MAR26 11.00 C 9.71 9.71 9.71 9.62 -0.62 0 15 15 +15
30MAR26 11.50 C 9.21 9.21 9.21 9.12 -0.62 0 15 32 +15
30MAR26 12.00 C 8.71 8.71 8.71 8.62 -0.62 0 15 15 +15
30MAR26 12.50 C 0.00 0.00 0.00 8.12 -0.62 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.62 -0.62 0 0 1 0
30MAR26 13.50 C 7.21 7.21 7.21 7.12 -0.62 0 15 15 +15
30MAR26 14.00 C 0.00 0.00 0.00 6.62 -0.62 0 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 6.12 -0.63 0 0 45 0
30MAR26 15.00 C 0.00 0.00 0.00 5.62 -0.63 0 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 5.12 -0.63 0 0 374 0
30MAR26 16.00 C 0.00 0.00 0.00 4.76 -0.49 178 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 4.12 -0.63 0 0 338 0
30MAR26 17.00 C 0.00 0.00 0.00 3.73 -0.52 135 0 1,892 0
30MAR26 17.50 C 0.00 0.00 0.00 3.13 -0.62 68 0 454 0
30MAR26 18.00 C 2.60 2.68 2.50 2.63 -0.63 57 6 384 -5
30MAR26 18.50 C 2.10 2.15 2.07 2.13 -0.62 47 7 444 -2
30MAR26 19.00 C 1.74 1.74 1.55 1.65 -0.68 49 59 460 -14
30MAR26 19.50 C 1.46 1.46 1.07 1.16 -0.64 39 202 1,461 +65
30MAR26 20.00 C 0.98 1.00 0.78 0.78 -0.54 45 40 951 -4
30MAR26 21.00 C 0.44 0.47 0.22 0.26 -0.38 48 171 446 -59
30MAR26 22.00 C 0.11 0.15 0.05 0.06 -0.19 50 149 1,082 -25
30MAR26 23.00 C 0.02 0.04 0.02 0.01 -0.06 51 20 459 +1
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 166 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 112 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 136 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 10.15 -0.61 84 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 9.65 -0.62 76 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 9.15 -0.62 68 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 8.65 -0.62 59 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 8.15 -0.62 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 7.62 -0.65 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 7.15 -0.62 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 6.66 -0.62 52 0 1 0
29APR26 14.50 C 6.37 6.37 6.17 6.21 -0.57 66 32 54 -3
29APR26 15.00 C 5.85 5.85 5.85 5.69 -0.59 55 3 76 0
29APR26 15.50 C 0.00 0.00 0.00 5.24 -0.51 60 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 4.76 -0.51 57 0 361 0
29APR26 16.50 C 4.30 4.39 4.15 4.34 -0.49 60 70 147 +45
29APR26 17.00 C 0.00 0.00 0.00 3.85 -0.51 55 0 150 0
29APR26 17.50 C 0.00 0.00 0.00 3.44 -0.44 55 0 271 0
29APR26 18.00 C 0.00 0.00 0.00 2.96 -0.53 50 0 246 0
29APR26 18.50 C 0.00 0.00 0.00 2.57 -0.51 49 0 280 0
29APR26 19.00 C 2.35 2.35 2.08 2.20 -0.48 49 2 511 +1
29APR26 19.50 C 1.90 1.90 1.81 1.86 -0.42 48 25 211 -5
29APR26 20.00 C 1.61 1.80 1.46 1.53 -0.40 47 131 345 +81
29APR26 21.00 C 1.08 1.14 1.02 1.06 -0.32 48 110 530 +73
29APR26 22.00 C 0.80 0.80 0.64 0.70 -0.24 48 116 274 +33
29APR26 23.00 C 0.64 0.68 0.44 0.46 -0.18 49 73 219 +31
29APR26 24.00 C 0.34 0.34 0.27 0.28 -0.12 49 70 98 +8
29APR26 25.00 C 0.21 0.21 0.19 0.16 -0.09 48 43 127 +24
29APR26 26.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 63 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 111 0
29APR26 28.00 C 0.06 0.06 0.06 0.03 -0.02 49 15 35 +15
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29APR26 30.00 C 0.04 0.04 0.04 0.01 -0.01 50 2 2 +2
28MAY26 10.50 C 0.00 0.00 0.00 10.17 -0.62 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 9.67 -0.60 50 0 0 0
28MAY26 11.50 C 9.10 9.10 9.10 9.30 -0.49 88 15 15 +15
28MAY26 12.00 C 0.00 0.00 0.00 8.71 -0.59 65 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 8.27 -0.55 72 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 7.63 -0.67 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.15 -0.63 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.73 -0.67 51 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.27 -0.64 53 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.69 -0.64 30 0 63 0
28MAY26 15.50 C 5.37 5.37 5.37 5.32 -0.53 49 15 123 -15
28MAY26 16.00 C 0.00 0.00 0.00 4.90 -0.60 51 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 4.45 -0.48 49 0 176 0
28MAY26 17.00 C 0.00 0.00 0.00 4.11 -0.48 53 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 3.60 -0.55 47 0 192 0
28MAY26 18.00 C 3.24 3.24 3.23 3.22 -0.58 47 17 163 0
28MAY26 18.50 C 0.00 0.00 0.00 2.87 -0.51 47 0 108 0
28MAY26 19.00 C 2.43 2.43 2.43 2.47 -0.55 44 1 207 0
28MAY26 19.50 C 2.20 2.49 2.20 2.28 -0.41 48 47 594 -26
28MAY26 20.00 C 2.00 2.03 1.90 1.96 -0.34 47 20 189 -12
28MAY26 21.00 C 1.52 1.64 1.40 1.48 -0.28 47 137 234 +96
28MAY26 22.00 C 1.14 1.18 1.04 1.10 -0.25 47 20 114 +18
28MAY26 23.00 C 0.82 0.88 0.81 0.82 -0.19 47 42 167 +15
28MAY26 24.00 C 0.66 0.68 0.57 0.58 -0.15 47 42 106 +42
28MAY26 25.00 C 0.43 0.43 0.43 0.41 -0.11 47 14 61 +14
28MAY26 26.00 C 0.32 0.32 0.32 0.28 -0.08 47 3 28 0
28MAY26 27.00 C 0.26 0.26 0.26 0.19 -0.06 47 15 18 +15
28MAY26 28.00 C 0.22 0.22 0.22 0.13 -0.04 47 15 15 +14
28MAY26 29.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 10.17 -0.62 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.68 -0.59 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.30 -0.51 77 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 8.71 -0.65 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.33 -0.49 70 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.71 -0.59 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.29 -0.58 56 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.78 -0.62 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.27 -0.65 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.80 -0.56 45 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.42 -0.57 50 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 4.95 -0.66 47 0 36 0
29JUN26 16.50 C 4.47 4.47 4.47 4.49 -0.71 45 5 546 0
29JUN26 17.00 C 0.00 0.00 0.00 4.11 -0.62 46 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 3.74 -0.44 46 0 289 0
29JUN26 18.00 C 0.00 0.00 0.00 3.39 -0.55 46 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 3.05 -0.53 46 0 191 0
29JUN26 19.00 C 2.72 2.72 2.72 2.73 -0.50 46 50 198 -20
29JUN26 19.50 C 0.00 0.00 0.00 2.45 -0.36 46 0 1,909 0
29JUN26 20.00 C 2.10 2.10 2.10 2.18 -0.33 46 1 892 0
29JUN26 21.00 C 1.74 1.79 1.74 1.71 -0.28 46 30 212 0
29JUN26 22.00 C 0.00 0.00 0.00 1.34 -0.25 47 0 212 0
29JUN26 23.00 C 0.00 0.00 0.00 1.05 -0.21 47 0 102 0
29JUN26 24.00 C 0.00 0.00 0.00 0.80 -0.16 47 0 76 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 -0.13 47 0 256 0
29JUN26 26.00 C 0.49 0.49 0.49 0.45 -0.10 47 30 120 +30
29JUN26 27.00 C 0.39 0.39 0.39 0.33 -0.08 47 30 115 +30
29JUN26 28.00 C 0.34 0.34 0.34 0.24 -0.06 47 30 149 +30
29JUN26 29.00 C 0.24 0.28 0.23 0.18 -0.04 47 36 141 +26
29JUN26 30.00 C 0.21 0.21 0.20 0.13 -0.03 47 17 18 +16
29SEP26 10.50 C 0.00 0.00 0.00 10.18 -0.62 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.69 -0.61 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.30 -0.51 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.75 -0.61 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.33 -0.49 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.78 -0.52 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.29 -0.58 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.88 -0.52 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.40 -0.61 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.03 -0.43 47 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 5.65 -0.45 47 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 5.21 -0.54 45 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 4.84 -0.44 45 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 4.44 -0.62 44 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 4.19 -0.40 46 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 3.87 -0.50 45 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 3.56 -0.48 45 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 3.28 -0.46 45 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.02 -0.29 45 0 66 0
29SEP26 20.00 C 0.00 0.00 0.00 2.82 -0.35 46 0 116 0
29SEP26 21.00 C 0.00 0.00 0.00 2.34 -0.33 45 0 90 0
29SEP26 22.00 C 1.96 1.96 1.96 2.00 -0.28 45 6 77 +6
29SEP26 23.00 C 1.65 1.66 1.65 1.70 -0.21 46 10 55 +10
29SEP26 24.00 C 1.45 1.45 1.45 1.44 -0.19 46 1 81 +1
29SEP26 25.00 C 1.28 1.28 1.28 1.20 -0.19 46 10 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.99 -0.19 45 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 0.83 -0.14 45 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.68 -0.14 45 0 95 0
29SEP26 29.00 C 0.00 0.00 0.00 0.57 -0.11 45 0 126 0
29SEP26 30.00 C 0.57 0.57 0.57 0.46 -0.10 45 30 30 +30
30DEC26 10.50 C 0.00 0.00 0.00 10.19 -0.62 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 9.69 -0.61 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.30 -0.54 51 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 8.79 -0.57 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.40 -0.42 50 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 7.93 -0.55 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.51 -0.58 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.06 -0.62 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.73 -0.56 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.31 -0.46 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 6.00 -0.43 47 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 5.60 -0.48 45 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 5.31 -0.38 46 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 4.99 -0.37 46 0 593 0
30DEC26 17.50 C 0.00 0.00 0.00 4.63 -0.49 45 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 4.39 -0.46 45 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.11 -0.41 45 0 0 0
30DEC26 19.00 C 3.97 3.97 3.97 3.84 -0.39 45 2 44 -2
30DEC26 19.50 C 0.00 0.00 0.00 3.60 -0.37 45 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 3.37 -0.35 45 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 2.97 -0.30 45 0 48 0
30DEC26 22.00 C 0.00 0.00 0.00 2.62 -0.37 45 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 2.29 -0.25 45 0 4 0
30DEC26 24.00 C 2.00 2.00 2.00 1.99 -0.24 45 1 20 +1
30DEC26 25.00 C 1.76 1.76 1.73 1.73 -0.23 45 10 57 -5
30DEC26 26.00 C 0.00 0.00 0.00 1.50 -0.23 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.30 -0.23 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.12 -0.23 44 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.97 -0.20 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.84 -0.19 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 10.23 -0.59 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 9.80 -0.50 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.34 -0.52 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 9.00 -0.44 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.52 -0.51 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 8.19 -0.43 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.80 -0.43 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.35 -0.49 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.99 -0.50 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.67 -0.46 46 0 200 0
30MAR27 15.50 C 6.42 6.42 6.42 6.34 -0.46 46 15 215 +15
30MAR27 16.00 C 0.00 0.00 0.00 6.01 -0.45 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.68 -0.45 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.38 -0.43 45 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 5.09 -0.42 45 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 4.82 -0.41 45 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 4.56 -0.39 45 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 4.33 -0.33 45 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.04 -0.36 44 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 3.88 -0.32 45 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 3.50 -0.27 45 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.11 -0.29 45 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.78 -0.27 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.46 -0.28 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.20 -0.24 44 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 1.95 -0.24 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.74 -0.19 44 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.54 -0.20 44 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.37 -0.17 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.22 -0.15 44 0 0 0
TOTAL CALL 2,138 30,193 +681
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 302 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 293 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 284 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 266 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 250 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 233 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 217 0 107 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 202 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 187 0 77 0
30MAR26 13.50 P 0.01 0.01 0.01 0.01 0.00 173 6 195 -1
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 339 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 147 0 506 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 798 0
30MAR26 15.50 P 0.01 0.01 0.01 0.01 0.00 122 1 1,761 -1
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 0.00 0.00 0.01 0.00 86 0 1,868 0
30MAR26 17.50 P 0.01 0.01 0.01 0.01 0.00 75 15 680 -15
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 619 0
30MAR26 18.50 P 0.02 0.03 0.02 0.01 0.00 52 110 553 +49
30MAR26 19.00 P 0.05 0.06 0.04 0.03 +0.01 51 71 391 +8
30MAR26 19.50 P 0.10 0.10 0.09 0.08 +0.03 50 73 459 -10
30MAR26 20.00 P 0.16 0.25 0.16 0.18 +0.06 49 141 331 +45
30MAR26 21.00 P 0.43 0.73 0.43 0.65 +0.23 50 35 337 -1
30MAR26 22.00 P 1.46 1.58 1.34 1.45 +0.42 53 121 152 +48
30MAR26 23.00 P 0.00 0.00 0.00 2.38 +0.53 0 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 3.38 +0.61 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.40 +0.53 95 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.42 +0.52 124 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.41 +0.49 134 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.42 +0.50 155 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.45 +0.57 185 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.44 +0.51 195 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 126 0
29APR26 14.50 P 0.05 0.05 0.05 0.01 0.00 50 10 203 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 407 0
29APR26 15.50 P 0.08 0.08 0.07 0.03 +0.01 49 16 135 +2
29APR26 16.00 P 0.10 0.11 0.10 0.05 +0.02 49 7 263 +7
29APR26 16.50 P 0.13 0.13 0.13 0.08 +0.03 49 57 288 +57
29APR26 17.00 P 0.17 0.19 0.17 0.13 +0.05 49 11 132 +9
29APR26 17.50 P 0.23 0.25 0.23 0.19 +0.06 48 9 303 0
29APR26 18.00 P 0.31 0.34 0.30 0.28 +0.09 49 76 252 +3
29APR26 18.50 P 0.35 0.44 0.35 0.39 +0.11 48 36 394 +8
29APR26 19.00 P 0.43 0.57 0.43 0.54 +0.15 49 24 558 0
29APR26 19.50 P 0.64 0.75 0.60 0.71 +0.18 49 146 275 +54
29APR26 20.00 P 0.84 0.96 0.76 0.91 +0.22 49 290 577 +209
29APR26 21.00 P 1.33 1.45 1.21 1.42 +0.30 49 73 212 +60
29APR26 22.00 P 1.89 2.09 1.84 2.05 +0.37 49 54 116 +52
29APR26 23.00 P 0.00 0.00 0.00 2.83 +0.46 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.67 +0.51 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.58 +0.56 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.60 +0.66 64 0 0 0
29APR26 27.00 P 6.59 6.59 6.59 6.59 +0.61 70 2 2 +2
29APR26 28.00 P 0.00 0.00 0.00 7.44 +0.52 61 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.45 +0.57 68 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.44 +0.51 71 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 152 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 119 0
28MAY26 14.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 192 0
28MAY26 15.50 P 0.00 0.00 0.00 0.11 +0.04 47 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.16 +0.05 47 0 144 0
28MAY26 16.50 P 0.25 0.28 0.25 0.23 +0.07 47 28 219 +8
28MAY26 17.00 P 0.00 0.00 0.00 0.31 +0.09 47 0 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.41 +0.12 47 0 314 0
28MAY26 18.00 P 0.52 0.56 0.52 0.54 +0.14 47 29 130 -9
28MAY26 18.50 P 0.68 0.71 0.63 0.69 +0.17 47 16 156 +8
28MAY26 19.00 P 0.84 0.85 0.82 0.86 +0.20 47 38 89 +3
28MAY26 19.50 P 1.06 1.06 1.06 1.05 +0.22 47 11 83 +11
28MAY26 20.00 P 1.14 1.29 1.14 1.27 +0.24 47 80 234 +64
28MAY26 21.00 P 1.64 1.74 1.64 1.78 +0.30 47 18 86 0
28MAY26 22.00 P 0.00 0.00 0.00 2.40 +0.34 47 0 31 0
28MAY26 23.00 P 0.00 0.00 0.00 3.13 +0.40 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.75 +0.27 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.68 +0.38 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.74 +0.66 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.65 +0.64 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.66 +0.72 62 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.51 +0.62 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.52 +0.59 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 +0.03 47 0 242 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 +0.03 47 0 223 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 +0.04 46 0 365 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 +0.06 47 0 472 0
29JUN26 15.50 P 0.00 0.00 0.00 0.29 +0.08 47 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.38 +0.10 47 0 3,236 0
29JUN26 16.50 P 0.00 0.00 0.00 0.48 +0.11 47 0 476 0
29JUN26 17.00 P 0.00 0.00 0.00 0.61 +0.14 47 0 781 0
29JUN26 17.50 P 0.00 0.00 0.00 0.76 +0.16 47 0 322 0
29JUN26 18.00 P 0.95 0.95 0.95 0.93 +0.19 47 1 183 0
29JUN26 18.50 P 0.00 0.00 0.00 1.11 +0.20 47 0 178 0
29JUN26 19.00 P 0.00 0.00 0.00 1.30 +0.21 46 0 138 0
29JUN26 19.50 P 1.47 1.47 1.47 1.52 +0.23 46 15 157 +15
29JUN26 20.00 P 0.00 0.00 0.00 1.78 +0.27 46 0 101 0
29JUN26 21.00 P 2.17 2.17 2.17 2.35 +0.31 46 6 178 -6
29JUN26 22.00 P 0.00 0.00 0.00 3.00 +0.35 47 0 129 0
29JUN26 23.00 P 0.00 0.00 0.00 3.72 +0.38 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.51 +0.48 48 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 5.35 +0.56 48 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 6.32 +0.67 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.20 +0.64 53 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 8.11 +0.67 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.06 +0.61 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.98 +0.54 56 0 0 0
29SEP26 10.50 P 0.10 0.10 0.10 0.04 +0.01 46 1 3 +1
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 116 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 +0.03 45 0 113 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 +0.04 45 0 232 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 +0.04 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 +0.06 45 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 +0.07 45 0 126 0
29SEP26 15.00 P 0.00 0.00 0.00 0.54 +0.10 46 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 0.65 +0.10 45 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 0.79 +0.12 45 0 302 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 +0.13 46 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 +0.15 45 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 1.27 +0.14 45 0 198 0
29SEP26 18.00 P 0.00 0.00 0.00 1.46 +0.17 45 0 122 0
29SEP26 18.50 P 1.70 1.70 1.70 1.68 +0.20 45 5 64 -5
29SEP26 19.00 P 0.00 0.00 0.00 1.88 +0.22 45 0 124 0
29SEP26 19.50 P 2.15 2.15 2.15 2.14 +0.24 45 11 62 0
29SEP26 20.00 P 0.00 0.00 0.00 2.42 +0.28 45 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 3.00 +0.34 45 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.59 +0.33 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.30 +0.38 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.06 +0.41 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.80 +0.38 45 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 6.62 +0.35 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.47 +0.38 46 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 8.34 +0.39 47 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 9.26 +0.50 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.23 +0.50 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.02 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 +0.03 44 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 +0.04 44 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.04 45 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 +0.05 44 0 53 0
30DEC26 14.50 P 0.00 0.00 0.00 0.69 +0.06 45 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 0.82 +0.08 45 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.97 +0.09 45 0 155 0
30DEC26 16.00 P 1.12 1.12 1.12 1.12 +0.09 45 10 148 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 +0.13 45 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 1.49 +0.16 45 0 826 0
30DEC26 17.50 P 0.00 0.00 0.00 1.69 +0.18 45 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.87 +0.18 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.11 +0.22 44 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.35 +0.24 44 0 47 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 +0.26 44 0 315 0
30DEC26 20.00 P 0.00 0.00 0.00 2.86 +0.28 44 0 319 0
30DEC26 21.00 P 0.00 0.00 0.00 3.39 +0.27 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.02 +0.30 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.72 +0.32 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.44 +0.39 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.14 +0.27 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.01 +0.44 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.83 +0.44 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.62 +0.43 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.50 +0.38 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.44 +0.54 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.03 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 +0.04 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 +0.05 44 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 +0.05 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 +0.07 44 0 10 0
30MAR27 13.00 P 0.60 0.60 0.60 0.55 +0.07 44 2 3 +2
30MAR27 13.50 P 0.00 0.00 0.00 0.67 +0.09 44 0 1 0
30MAR27 14.00 P 0.77 0.77 0.77 0.78 +0.09 44 5 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.93 +0.12 44 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 1.08 +0.12 44 0 279 0
30MAR27 15.50 P 0.00 0.00 0.00 1.23 +0.12 44 0 215 0
30MAR27 16.00 P 1.31 1.31 1.31 1.40 +0.14 44 10 12 +10
30MAR27 16.50 P 0.00 0.00 0.00 1.57 +0.13 44 0 15 0
30MAR27 17.00 P 1.69 1.75 1.69 1.75 +0.12 43 15 285 +5
30MAR27 17.50 P 0.00 0.00 0.00 1.95 +0.14 43 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 2.19 +0.18 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.40 +0.15 43 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.65 +0.17 43 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 2.91 +0.22 43 0 100 0
30MAR27 20.00 P 3.20 3.20 3.20 3.20 +0.25 43 2 300 0
30MAR27 21.00 P 0.00 0.00 0.00 3.68 +0.28 42 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 4.37 +0.33 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.05 +0.33 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.78 +0.37 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.48 +0.37 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.26 +0.32 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.11 +0.42 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.88 +0.31 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.73 +0.36 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.59 +0.34 44 0 0 0
TOTAL PUT 1,687 35,059 +692
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$ 10.13
30MAR26 4.80 C 0.00 0.00 0.00 5.33 -0.26 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.23 -0.26 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.13 -0.26 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.88 -0.26 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.64 -0.25 259 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.39 -0.25 241 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.13 -0.26 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 3.89 -0.25 208 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.63 -0.26 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.39 -0.25 178 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.15 -0.24 185 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.89 -0.25 150 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.63 -0.26 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.40 -0.24 140 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.14 -0.27 110 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 1.88 -0.26 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.63 -0.26 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.38 -0.26 0 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.13 -0.26 0 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 0.88 -0.26 0 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 0.64 -0.26 36 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.43 -0.23 42 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.23 -0.22 36 0 61 0
30MAR26 10.50 C 0.09 0.09 0.06 0.05 -0.10 40 48 137 +45
30MAR26 11.00 C 0.03 0.03 0.03 0.01 -0.03 46 15 237 +15
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 514 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 202 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 125 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 129 0 19 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 156 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 168 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 180 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.14 -0.26 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.90 -0.26 67 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.65 -0.26 61 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.40 -0.26 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.15 -0.26 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.90 -0.26 44 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.65 -0.25 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.41 -0.25 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.17 -0.26 45 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.93 -0.26 43 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.73 -0.22 49 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.49 -0.21 44 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.27 -0.21 42 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.04 -0.23 38 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.86 -0.22 38 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.71 -0.19 39 0 109 0
29APR26 10.00 C 0.00 0.00 0.00 0.54 -0.20 37 0 390 0
29APR26 10.50 C 0.00 0.00 0.00 0.34 -0.12 39 0 316 0
29APR26 11.00 C 0.20 0.20 0.20 0.19 -0.09 39 10 159 0
29APR26 11.50 C 0.00 0.00 0.00 0.10 -0.07 39 0 27 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 34 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 44 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 2.46 -0.25 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.23 -0.26 42 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.02 -0.23 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.80 -0.22 42 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.56 -0.24 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.40 -0.18 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.19 -0.22 39 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.02 -0.19 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.88 -0.17 39 0 1 0
28MAY26 10.00 C 0.75 0.75 0.75 0.75 -0.16 39 13 16 +13
28MAY26 10.50 C 0.00 0.00 0.00 0.53 -0.10 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.35 -0.10 39 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.23 -0.07 39 0 24 0
28MAY26 12.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.09 -0.04 39 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.25 -0.26 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.15 -0.26 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.90 -0.27 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.66 -0.26 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.41 -0.26 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.17 -0.25 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.91 -0.27 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.67 -0.27 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.43 -0.27 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.17 -0.27 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.95 -0.25 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.71 -0.25 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.47 -0.25 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.25 -0.24 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.03 -0.25 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.84 -0.22 42 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.64 -0.22 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.42 -0.23 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.28 -0.16 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.09 -0.20 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.96 -0.16 39 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.83 -0.15 39 0 12 0
29JUN26 10.50 C 0.59 0.59 0.59 0.60 -0.12 38 2 220 -2
29JUN26 11.00 C 0.00 0.00 0.00 0.44 -0.08 39 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 -0.08 39 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 2 0
29JUN26 13.00 C 0.12 0.12 0.12 0.10 -0.03 39 1 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.41 -0.26 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.18 -0.24 48 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.91 -0.27 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.67 -0.27 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.44 -0.26 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.21 -0.25 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.98 -0.25 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.76 -0.25 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.55 -0.23 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.34 -0.23 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.15 -0.22 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.97 -0.21 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.82 -0.17 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.66 -0.15 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.49 -0.15 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.34 -0.16 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 -0.12 39 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.10 -0.14 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.90 -0.13 38 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.73 -0.11 38 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 -0.09 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.07 39 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 -0.07 39 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 -0.06 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.04 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.41 -0.26 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.18 -0.25 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.93 -0.25 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.70 -0.25 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.48 -0.24 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.26 -0.24 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.06 -0.20 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.83 -0.24 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.64 -0.22 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.43 -0.24 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.27 -0.21 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.12 -0.18 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.95 -0.18 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.81 -0.17 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.67 -0.17 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 -0.15 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.44 -0.14 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.14 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.13 -0.12 37 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 -0.10 37 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 -0.10 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 -0.08 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.57 -0.07 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.07 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.05 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.04 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.03 38 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.05 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.77 -0.22 36 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.65 -0.20 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.49 -0.19 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.33 -0.16 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.13 -0.18 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.99 -0.17 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.86 -0.18 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.75 -0.16 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.63 -0.15 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.52 -0.15 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 -0.13 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.11 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.00 -0.10 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.87 -0.09 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 -0.09 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.65 -0.07 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 -0.07 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.06 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.06 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.05 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 -0.05 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
TOTAL CALL 89 5,596 +71
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 266 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 231 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 215 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 199 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 184 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 169 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 155 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 141 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 128 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 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 76 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 74 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 +0.04 37 0 100 0
30MAR26 10.50 P 0.00 0.00 0.00 0.40 +0.14 34 0 158 0
30MAR26 11.00 P 0.00 0.00 0.00 0.87 +0.23 0 0 134 0
30MAR26 11.50 P 0.00 0.00 0.00 1.37 +0.26 0 0 14 0
30MAR26 12.00 P 0.00 0.00 0.00 1.87 +0.26 0 0 0 -15
30MAR26 12.50 P 0.00 0.00 0.00 2.37 +0.24 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.88 +0.25 119 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.37 +0.21 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.87 +0.19 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.37 +0.24 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.87 +0.24 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.39 +0.26 204 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.87 +0.24 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 +0.01 39 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 103 0
29APR26 9.25 P 0.00 0.00 0.00 0.14 +0.02 38 0 91 0
29APR26 9.50 P 0.00 0.00 0.00 0.21 +0.04 38 0 56 0
29APR26 9.75 P 0.00 0.00 0.00 0.30 +0.06 39 0 42 0
29APR26 10.00 P 0.00 0.00 0.00 0.41 +0.07 39 0 366 0
29APR26 10.50 P 0.00 0.00 0.00 0.70 +0.12 40 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.03 +0.17 38 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.44 +0.20 37 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.90 +0.19 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.39 +0.25 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.89 +0.22 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.37 +0.21 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.87 +0.19 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.37 +0.24 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.87 +0.24 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.39 +0.26 75 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.87 +0.24 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.07 +0.02 39 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.15 +0.04 39 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.21 +0.05 39 0 43 0
28MAY26 9.25 P 0.00 0.00 0.00 0.28 +0.06 39 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.36 +0.07 39 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.45 +0.08 38 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.56 +0.09 38 0 13 0
28MAY26 10.50 P 0.00 0.00 0.00 0.84 +0.13 38 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.17 +0.16 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.55 +0.16 38 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 1.97 +0.19 38 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.42 +0.21 38 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.90 +0.23 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.40 +0.24 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.87 +0.19 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.37 +0.24 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.87 +0.24 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.39 +0.26 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.87 +0.24 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.02 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 +0.04 39 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 +0.05 39 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.29 +0.06 39 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 +0.07 39 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.46 +0.08 39 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.55 +0.08 38 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.66 +0.08 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.79 +0.10 38 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.08 +0.13 38 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.45 +0.17 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.82 +0.18 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.22 +0.19 38 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.66 +0.20 38 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.13 +0.23 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.61 +0.24 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.09 +0.25 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.54 +0.22 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.03 +0.22 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.56 +0.26 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.06 +0.27 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 +0.03 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 +0.03 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 +0.04 40 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.31 +0.05 40 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 +0.06 40 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 +0.07 40 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 +0.08 40 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 +0.09 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.75 +0.09 40 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 +0.10 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 +0.11 40 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.14 +0.12 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.43 +0.13 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.77 +0.15 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.14 +0.18 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.53 +0.19 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.94 +0.20 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.38 +0.22 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.83 +0.23 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.29 +0.23 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.76 +0.24 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.23 +0.23 49 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.72 +0.24 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.21 +0.26 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.03 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.04 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.04 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 +0.06 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.06 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.07 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 +0.08 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 +0.08 38 0 0 0
30DEC26 9.00 P 0.86 0.86 0.86 0.81 +0.09 39 10 20 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.92 +0.09 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.05 +0.12 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 +0.12 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.32 +0.13 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.61 +0.13 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.95 +0.16 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.30 +0.17 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.68 +0.19 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.08 +0.20 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.49 +0.20 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.93 +0.22 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.38 +0.23 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.84 +0.24 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.29 +0.22 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.77 +0.24 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.22 +0.20 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.47 +0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.56 +0.07 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 +0.08 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 +0.08 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 +0.09 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.95 +0.09 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.07 +0.10 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 +0.11 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.33 +0.11 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.47 +0.12 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.77 +0.13 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.10 +0.16 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.44 +0.16 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.82 +0.18 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.20 +0.18 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.61 +0.20 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.03 +0.20 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.38 +0.13 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.84 +0.24 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.29 +0.22 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.77 +0.24 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.22 +0.20 41 0 0 0
TOTAL PUT 10 4,690 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 13.51
30MAR26 7.58 C 0.00 0.00 0.00 5.93 -0.64 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 5.77 -0.64 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 5.61 -0.64 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 5.45 -0.64 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 5.04 -0.64 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 4.64 -0.64 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 4.24 -0.64 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 3.83 -0.64 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 3.43 -0.64 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.03 -0.64 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 2.69 -0.57 146 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 2.22 -0.64 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 1.82 -0.67 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 1.41 -0.64 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.02 -0.63 39 0 15 0
30MAR26 12.90 C 0.00 0.00 0.00 0.65 -0.61 39 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 0.33 -0.54 38 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 0.14 -0.39 39 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.04 -0.24 38 0 58 0
TOTAL CALL 0 88 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 165 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 0.00 132 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.03 +0.02 37 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.13 +0.11 38 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.33 +0.24 38 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.64 +0.41 39 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$ 68.00
30MAR26 12.50 C 0.00 0.00 0.00 55.50 +2.45 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 55.00 +2.45 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 54.50 +2.45 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 54.00 +2.45 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 53.50 +2.44 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 53.00 +2.44 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 52.50 +2.44 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 52.00 +2.44 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 51.50 +2.44 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 51.00 +2.44 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 50.50 +2.44 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 50.01 +2.45 417 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 49.51 +2.45 407 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 49.01 +2.45 398 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 48.51 +2.45 389 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 48.01 +2.45 381 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 47.01 +2.45 364 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 46.01 +2.45 348 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 45.01 +2.45 332 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 44.01 +2.45 318 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.04 +2.48 382 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 42.01 +2.45 290 0 0 -10
30MAR26 27.00 C 0.00 0.00 0.00 41.01 +2.45 276 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.01 +2.45 263 0 2 -1
30MAR26 29.00 C 0.00 0.00 0.00 39.01 +2.45 250 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 38.01 +2.37 238 0 77 0
30MAR26 31.00 C 0.00 0.00 0.00 37.01 +2.45 225 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.01 +2.45 212 0 0 -60
30MAR26 33.00 C 0.00 0.00 0.00 35.01 +2.45 199 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 34.01 +2.45 184 0 28 -68
30MAR26 35.00 C 0.00 0.00 0.00 33.01 +2.10 164 0 330 -175
30MAR26 36.00 C 0.00 0.00 0.00 32.01 +2.45 0 0 0 -9
30MAR26 37.00 C 0.00 0.00 0.00 31.01 +2.45 0 0 30 0
30MAR26 38.00 C 30.94 30.94 29.89 30.01 +2.45 0 45 358 -30
30MAR26 39.00 C 0.00 0.00 0.00 29.01 +2.45 0 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 28.01 +2.45 0 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 27.01 +2.45 0 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 26.01 +2.45 0 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 25.01 +2.44 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 24.01 +2.44 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.01 +2.44 0 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 22.01 +2.44 0 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 21.01 +2.44 0 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 20.04 +2.47 141 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 19.01 +2.44 0 0 90 0
30MAR26 50.00 C 18.50 18.50 18.50 18.23 +2.66 176 200 990 -200
30MAR26 52.50 C 15.60 15.60 15.60 15.62 +2.55 133 1 1,010 -1
30MAR26 55.00 C 13.20 13.20 13.20 13.02 +2.16 74 10 624 -10
30MAR26 57.50 C 10.60 10.60 10.60 10.52 +2.39 58 15 835 -15
30MAR26 60.00 C 8.50 9.00 8.30 8.05 +2.25 59 75 635 -60
30MAR26 62.50 C 3.70 7.14 3.70 5.69 +2.05 60 122 797 -46
30MAR26 65.00 C 2.15 4.90 2.10 3.49 +1.40 55 250 564 -120
30MAR26 67.50 C 1.05 3.05 1.05 1.92 +0.87 58 201 1,182 +13
30MAR26 70.00 C 0.55 1.70 0.54 0.90 +0.44 59 385 803 +36
30MAR26 72.50 C 0.32 0.70 0.30 0.35 +0.17 59 216 465 -66
30MAR26 75.00 C 0.17 0.20 0.15 0.12 +0.06 60 50 888 -45
30MAR26 77.50 C 0.07 0.07 0.07 0.04 +0.02 62 15 477 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 986 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 597 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 281 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 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 0.01 0.01 0.01 0.01 0.00 109 10 860 -10
29APR26 35.00 C 0.00 0.00 0.00 33.16 +2.25 100 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 32.09 +2.50 69 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 31.09 +2.43 60 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 30.10 +2.39 68 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 29.10 +2.42 64 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 28.27 +2.59 93 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 27.33 +2.61 94 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 26.36 +2.66 92 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 25.31 +2.64 84 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 24.57 +2.68 95 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 23.53 +2.74 89 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 22.51 +2.46 84 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.57 +2.53 83 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.58 +2.41 79 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.79 +2.52 83 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.94 +2.53 84 0 0 0
29APR26 52.50 C 16.30 16.30 16.30 16.43 +2.12 73 1 22 +1
29APR26 55.00 C 14.75 15.30 14.30 14.45 +2.34 75 12 238 +10
29APR26 57.50 C 0.00 0.00 0.00 12.27 +2.19 70 0 505 0
29APR26 60.00 C 11.00 11.00 11.00 10.19 +1.79 65 1 532 0
29APR26 62.50 C 0.00 0.00 0.00 8.78 +1.98 69 0 499 0
29APR26 65.00 C 6.66 8.00 6.66 6.97 +1.52 64 11 854 0
29APR26 67.50 C 6.10 6.40 5.66 5.64 +1.26 64 114 456 -30
29APR26 70.00 C 3.70 5.34 3.70 4.52 +1.05 64 87 223 +29
29APR26 72.50 C 3.00 4.28 3.00 3.61 +0.88 64 146 702 +37
29APR26 75.00 C 2.80 3.40 2.62 2.86 +0.74 64 174 824 +154
29APR26 77.50 C 2.58 2.58 2.11 2.24 +0.61 65 53 1,334 +53
29APR26 80.00 C 1.44 2.10 1.44 1.74 +0.47 65 45 831 +44
29APR26 82.50 C 1.30 1.30 1.30 1.34 +0.40 65 5 799 0
29APR26 85.00 C 0.82 1.16 0.82 1.02 +0.27 65 97 147 +70
29APR26 87.50 C 0.83 0.83 0.80 0.77 +0.21 65 29 90 0
29APR26 90.00 C 0.72 0.72 0.72 0.58 +0.17 65 3 396 -3
29APR26 92.50 C 0.50 0.50 0.50 0.46 +0.16 66 5 1,634 +5
28MAY26 35.00 C 0.00 0.00 0.00 33.21 +2.30 70 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 32.23 +2.41 70 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 31.26 +2.40 70 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 30.29 +2.39 70 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 29.33 +2.38 70 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 28.38 +2.37 70 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 27.43 +2.11 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 26.50 +2.12 70 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 25.57 +2.28 70 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 25.15 +2.64 84 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 24.26 +2.63 83 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 23.48 +2.74 84 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 22.47 +2.54 80 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.64 +2.64 80 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.89 +2.65 81 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.04 +2.58 80 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.74 +2.37 74 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.01 +2.59 75 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 14.14 +2.40 73 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 12.55 +2.04 73 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 10.96 +1.90 71 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 9.35 +1.43 69 0 1,183 0
28MAY26 67.50 C 8.63 8.83 8.63 8.14 +1.36 69 37 496 +15
28MAY26 70.00 C 7.09 7.09 7.09 7.01 +1.15 68 1 60 0
28MAY26 72.50 C 0.00 0.00 0.00 6.10 +1.03 69 0 119 0
28MAY26 75.00 C 0.00 0.00 0.00 5.30 +0.91 69 0 106 0
28MAY26 77.50 C 0.00 0.00 0.00 4.63 +0.82 70 0 84 0
28MAY26 80.00 C 3.82 4.50 3.82 3.93 +0.70 69 5 176 -3
28MAY26 82.50 C 0.00 0.00 0.00 3.40 +0.57 70 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 2.99 +0.58 71 0 20 0
28MAY26 87.50 C 3.00 3.00 3.00 2.54 +0.56 71 3 23 +3
28MAY26 90.00 C 1.87 1.87 1.87 2.10 +0.43 70 1 69 +1
28MAY26 92.50 C 0.00 0.00 0.00 1.78 +0.37 70 0 32 0
29JUN26 14.00 C 0.00 0.00 0.00 54.09 +2.45 76 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 53.59 +2.45 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 53.10 +2.45 96 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 52.60 +2.45 81 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 52.10 +2.45 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 51.61 +2.45 91 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 51.11 +2.45 79 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 50.61 +2.45 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 50.12 +2.45 86 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 49.62 +2.45 76 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 49.12 +2.45 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 48.63 +2.45 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 48.13 +2.45 73 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 47.14 +2.45 77 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 46.14 +2.44 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 45.15 +2.45 67 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 44.16 +2.45 69 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 43.17 +2.45 70 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 42.18 +2.44 69 0 2 0
29JUN26 27.00 C 40.00 40.00 40.00 41.19 +2.44 68 1 14 -1
29JUN26 28.00 C 0.00 0.00 0.00 40.45 +2.79 96 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 39.49 +2.73 94 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 38.55 +2.71 93 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 37.59 +2.81 92 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 36.62 +2.84 89 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 35.34 +2.42 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.73 +2.85 87 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 33.81 +2.83 86 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.48 +2.39 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.55 +2.40 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.09 +2.85 84 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 30.15 +2.86 82 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 29.13 +2.69 79 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 28.34 +2.77 80 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.55 +2.85 81 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 26.69 +2.78 80 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 25.85 +2.87 80 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 25.02 +2.82 80 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 24.08 +2.87 77 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 23.28 +2.66 77 0 6 0
29JUN26 48.00 C 20.85 22.55 20.85 21.81 +2.29 67 8 6 -3
29JUN26 49.00 C 0.00 0.00 0.00 21.59 +2.48 74 0 0 0
29JUN26 50.00 C 20.65 20.65 20.65 20.44 +2.25 69 2 250 -2
29JUN26 52.50 C 0.00 0.00 0.00 18.98 +2.85 73 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 17.17 +2.25 72 0 37 0
29JUN26 57.50 C 15.30 15.50 15.30 15.44 +2.10 71 2 370 0
29JUN26 60.00 C 0.00 0.00 0.00 13.99 +2.09 71 0 174 0
29JUN26 62.50 C 0.00 0.00 0.00 12.24 +1.57 68 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 11.06 +1.62 68 0 437 0
29JUN26 67.50 C 10.40 10.40 10.40 9.95 +1.51 69 15 249 +15
29JUN26 70.00 C 9.00 9.70 9.00 8.92 +1.35 69 12 568 0
29JUN26 72.50 C 0.00 0.00 0.00 8.03 +1.24 70 0 367 0
29JUN26 75.00 C 7.50 7.50 7.50 7.24 +1.14 70 30 168 +30
29JUN26 77.50 C 0.00 0.00 0.00 6.55 +1.05 71 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 5.90 +1.05 71 0 2,624 0
29JUN26 82.50 C 0.00 0.00 0.00 5.25 +0.97 71 0 75 0
29JUN26 85.00 C 0.00 0.00 0.00 4.64 +0.86 71 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 4.14 +0.93 71 0 9 0
29JUN26 90.00 C 3.38 3.38 3.37 3.54 +0.69 70 2 42 +2
29JUN26 92.50 C 3.63 4.00 3.63 3.15 +0.66 70 13 78 +3
29SEP26 21.00 C 0.00 0.00 0.00 47.26 +2.44 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 46.29 +2.44 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 45.33 +2.44 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 44.37 +2.43 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 43.42 +2.47 70 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 42.48 +2.42 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 41.54 +2.41 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 40.62 +2.41 71 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 39.70 +2.41 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 39.23 +2.69 82 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 37.89 +2.38 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 37.00 +2.37 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 36.11 +2.34 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 35.25 +2.33 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 34.73 +2.49 76 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 33.92 +2.66 76 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 33.06 +2.63 75 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 32.20 +2.45 74 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 31.41 +2.47 74 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 30.49 +2.34 73 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 29.53 +2.20 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.79 +2.20 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.25 +2.47 72 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 27.31 +2.18 70 0 0 0
29SEP26 45.00 C 25.55 25.55 25.55 26.74 +2.44 72 2 1 -1
29SEP26 46.00 C 0.00 0.00 0.00 25.88 +2.10 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.21 +2.10 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.57 +2.37 71 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 23.87 +2.07 70 0 0 0
29SEP26 50.00 C 21.35 23.55 21.35 23.26 +2.69 71 5 27 +5
29SEP26 52.50 C 0.00 0.00 0.00 21.56 +2.45 69 0 18 0
29SEP26 55.00 C 0.00 0.00 0.00 20.03 +2.23 69 0 979 0
29SEP26 57.50 C 0.00 0.00 0.00 18.65 +2.15 69 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 17.32 +1.99 69 0 1,700 0
29SEP26 62.50 C 0.00 0.00 0.00 16.18 +1.96 69 0 961 0
29SEP26 65.00 C 15.06 15.06 15.06 14.97 +1.65 69 13 73 0
29SEP26 67.50 C 0.00 0.00 0.00 13.96 +1.57 70 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 13.10 +1.52 70 0 182 0
29SEP26 72.50 C 0.00 0.00 0.00 12.29 +1.45 71 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 11.53 +1.35 71 0 63 0
29SEP26 77.50 C 0.00 0.00 0.00 10.84 +1.30 72 0 820 0
29SEP26 80.00 C 0.00 0.00 0.00 10.15 +1.34 72 0 116 0
29SEP26 82.50 C 0.00 0.00 0.00 9.39 +1.18 72 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 8.75 +1.14 72 0 275 0
29SEP26 87.50 C 0.00 0.00 0.00 8.15 +1.13 72 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 7.56 +1.05 71 0 100 0
29SEP26 92.50 C 7.50 8.04 7.50 6.99 +0.93 72 31 215 +30
30DEC26 38.00 C 0.00 0.00 0.00 33.23 +2.30 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.51 +2.30 69 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 31.79 +2.30 69 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.07 +2.27 69 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.37 +2.39 69 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 29.72 +2.22 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.06 +2.22 69 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.41 +2.22 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.74 +2.33 69 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 27.11 +2.13 69 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.52 +2.38 69 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 25.94 +2.12 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.13 +2.13 68 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 23.78 +2.44 68 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 22.40 +2.29 68 0 1,500 0
30DEC26 57.50 C 21.00 21.00 21.00 21.33 +2.37 69 3 2,429 -3
30DEC26 60.00 C 0.00 0.00 0.00 19.92 +2.01 68 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 18.83 +2.09 68 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 17.83 +1.79 69 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 16.79 +1.83 69 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 16.09 +1.70 69 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 15.11 +1.46 69 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 14.37 +1.40 70 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 13.68 +1.34 70 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 13.05 +1.43 70 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.45 +1.55 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.74 +1.44 71 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 11.07 +1.62 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.52 +1.34 71 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 9.96 +1.34 70 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 30.99 +2.04 67 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.35 +1.99 67 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.72 +1.92 67 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.14 +1.91 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.58 +1.91 67 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.02 +1.91 67 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.45 +1.90 67 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.89 +1.89 67 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.54 +1.75 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.33 +1.75 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.11 +1.71 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.96 +1.58 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.93 +2.04 67 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 20.06 +1.84 68 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 19.05 +1.58 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.02 +1.38 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.19 +1.26 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.72 +1.45 69 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.98 +1.32 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.27 +1.23 69 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.58 +1.22 69 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.90 +1.23 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 13.21 +1.49 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.21 +1.00 67 0 0 0
30MAR27 92.50 C 13.00 13.70 13.00 12.05 +1.03 69 6 15 +5
TOTAL CALL 2,570 54,285 -411
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 567 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 554 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 541 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 529 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 506 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 496 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 485 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 475 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 466 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 456 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 447 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 438 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 429 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 413 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 397 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 368 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 354 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 341 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 328 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 315 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 303 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 292 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 281 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 270 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 260 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 249 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 240 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 230 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 221 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 212 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 203 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 195 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 187 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 178 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 171 0 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 163 0 343 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 155 0 94 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 148 0 191 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 141 0 188 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 298 0
30MAR26 48.00 P 0.04 0.04 0.04 0.01 0.00 127 2 226 0
30MAR26 49.00 P 0.05 0.05 0.05 0.01 0.00 120 1 1,182 -1
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,072 0
30MAR26 52.50 P 0.03 0.03 0.02 0.01 0.00 96 22 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 651 0
30MAR26 57.50 P 0.06 0.06 0.06 0.01 -0.05 65 2 531 +2
30MAR26 60.00 P 0.30 0.30 0.23 0.04 -0.19 61 4 720 -3
30MAR26 62.50 P 0.70 0.70 0.25 0.18 -0.52 60 144 655 +2
30MAR26 65.00 P 0.69 0.69 0.50 0.60 -1.03 61 86 280 -2
30MAR26 67.50 P 1.31 1.56 1.00 1.51 -1.58 61 141 153 -13
30MAR26 70.00 P 2.95 2.95 2.01 2.82 -2.23 56 96 383 0
30MAR26 72.50 P 5.09 5.10 5.09 4.99 -2.11 67 30 121 -29
30MAR26 75.00 P 7.50 7.50 7.50 7.10 -2.39 59 1 123 -1
30MAR26 77.50 P 0.00 0.00 0.00 9.52 -2.76 59 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 12.00 -2.45 0 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 14.50 -2.45 0 0 0 0
30MAR26 85.00 P 16.35 16.35 16.35 17.00 -2.45 0 15 45 +15
30MAR26 87.50 P 0.00 0.00 0.00 19.50 -2.45 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.00 -2.45 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.50 -2.45 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 514 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 103 0
29APR26 41.00 P 0.00 0.00 0.00 0.02 -0.02 66 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 56 0
29APR26 43.00 P 0.00 0.00 0.00 0.05 -0.02 68 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.06 -0.04 66 0 117 0
29APR26 45.00 P 0.00 0.00 0.00 0.08 -0.05 66 0 190 0
29APR26 46.00 P 0.00 0.00 0.00 0.11 -0.07 66 0 136 0
29APR26 47.00 P 0.00 0.00 0.00 0.15 -0.08 66 0 109 0
29APR26 48.00 P 0.57 0.57 0.57 0.19 -0.11 66 58 658 +58
29APR26 49.00 P 0.61 0.61 0.60 0.25 -0.13 66 90 215 +90
29APR26 50.00 P 0.63 0.73 0.62 0.32 -0.17 66 24 690 +12
29APR26 52.50 P 0.88 1.00 0.77 0.57 -0.26 66 66 271 +2
29APR26 55.00 P 1.29 1.35 1.11 0.93 -0.38 66 37 406 -22
29APR26 57.50 P 1.73 1.73 1.63 1.43 -0.53 66 12 1,012 +8
29APR26 60.00 P 2.13 2.32 1.98 2.11 -0.68 67 54 687 +33
29APR26 62.50 P 2.96 2.96 2.85 2.96 -0.87 67 54 326 +51
29APR26 65.00 P 3.79 4.17 3.79 4.02 -1.05 67 76 441 +61
29APR26 67.50 P 4.84 5.24 4.59 5.24 -1.24 67 68 566 +47
29APR26 70.00 P 5.78 6.56 5.78 6.69 -1.41 68 34 292 +34
29APR26 72.50 P 8.03 8.13 8.02 8.03 -1.74 65 48 115 +48
29APR26 75.00 P 0.00 0.00 0.00 10.10 -1.73 69 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 11.54 -2.12 64 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 13.88 -1.80 69 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 15.84 -2.12 67 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.03 -2.29 68 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 20.23 -2.36 67 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 22.58 -2.48 69 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 24.81 -2.62 65 0 87 0
28MAY26 35.00 P 0.48 0.48 0.48 0.06 -0.03 71 15 147 +15
28MAY26 36.00 P 0.00 0.00 0.00 0.07 -0.04 70 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.10 -0.04 71 0 80 0
28MAY26 38.00 P 0.65 0.65 0.61 0.12 -0.06 70 30 56 +30
28MAY26 39.00 P 0.67 0.67 0.67 0.16 -0.07 70 15 67 +15
28MAY26 40.00 P 0.73 0.73 0.73 0.20 -0.09 70 15 59 +15
28MAY26 41.00 P 0.00 0.00 0.00 0.26 -0.09 70 0 1 0
28MAY26 42.00 P 0.86 0.86 0.86 0.32 -0.12 70 15 31 +15
28MAY26 43.00 P 0.00 0.00 0.00 0.39 -0.14 70 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.48 -0.16 71 0 5 0
28MAY26 45.00 P 0.00 0.00 0.00 0.55 -0.22 70 0 139 0
28MAY26 46.00 P 1.15 1.15 1.15 0.68 -0.21 70 2 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.81 -0.25 71 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.91 -0.32 70 0 25 0
28MAY26 49.00 P 1.56 1.56 1.56 1.11 -0.31 71 2 21 +2
28MAY26 50.00 P 0.00 0.00 0.00 1.28 -0.36 71 0 72 0
28MAY26 52.50 P 0.00 0.00 0.00 1.80 -0.46 71 0 286 0
28MAY26 55.00 P 0.00 0.00 0.00 2.45 -0.55 71 0 673 0
28MAY26 57.50 P 3.10 3.10 3.10 3.21 -0.70 71 100 288 +100
28MAY26 60.00 P 4.00 4.27 3.81 4.09 -0.81 71 135 612 +120
28MAY26 62.50 P 4.95 5.22 4.73 5.04 -1.00 70 140 251 +135
28MAY26 65.00 P 6.05 6.33 5.56 6.16 -1.18 69 93 125 +71
28MAY26 67.50 P 0.00 0.00 0.00 7.46 -1.23 70 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 8.91 -1.37 70 0 227 0
28MAY26 72.50 P 0.00 0.00 0.00 10.55 -1.46 71 0 99 0
28MAY26 75.00 P 12.20 12.20 12.20 12.19 -1.84 71 15 90 +15
28MAY26 77.50 P 0.00 0.00 0.00 14.25 -1.67 74 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 15.62 -2.31 69 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 17.75 -2.23 71 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.72 -2.42 71 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.75 -2.50 71 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.96 -2.41 72 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.17 -2.39 73 0 66 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 72 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 72 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 0.00 72 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.01 71 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.02 70 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.02 70 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.02 71 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 -0.03 70 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.17 -0.04 70 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 -0.05 70 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 -0.06 70 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.33 -0.05 70 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.39 -0.08 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.48 -0.09 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.57 -0.10 70 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.66 -0.14 70 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.79 -0.13 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.92 -0.15 71 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.05 -0.20 71 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.22 -0.20 71 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 1.40 -0.21 71 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 1.58 -0.26 71 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 1.79 -0.29 71 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 2.02 -0.29 71 0 115 0
29JUN26 50.00 P 2.65 2.65 2.52 2.26 -0.34 71 45 112 +6
29JUN26 52.50 P 0.00 0.00 0.00 2.95 -0.40 71 0 37 0
29JUN26 55.00 P 0.00 0.00 0.00 3.73 -0.53 71 0 265 0
29JUN26 57.50 P 4.54 4.67 4.54 4.66 -0.59 71 7 123 0
29JUN26 60.00 P 5.35 5.35 5.15 5.59 -0.72 70 3 181 0
29JUN26 62.50 P 6.75 6.75 6.10 6.76 -0.75 71 22 745 +15
29JUN26 65.00 P 7.55 7.60 7.55 7.97 -0.90 71 21 216 -6
29JUN26 67.50 P 9.43 9.43 9.43 9.26 -1.14 70 15 212 +15
29JUN26 70.00 P 0.00 0.00 0.00 10.76 -1.24 71 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 12.29 -1.43 71 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 14.06 -1.44 72 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 15.78 -1.60 72 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 17.53 -1.76 72 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 19.44 -1.86 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.37 -2.00 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.44 -2.02 73 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.44 -2.22 73 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.52 -2.35 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.01 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.01 71 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.01 71 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.01 71 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.03 70 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.22 -0.02 70 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.04 70 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 -0.04 70 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.40 -0.04 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 -0.07 70 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.56 -0.08 70 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.66 -0.08 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.76 -0.10 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.89 -0.11 70 0 0 0
29SEP26 35.00 P 1.36 1.36 1.36 1.03 -0.15 70 3 84 0
29SEP26 36.00 P 0.00 0.00 0.00 1.17 -0.12 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.31 -0.22 70 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 1.50 -0.17 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.74 -0.18 71 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 1.94 -0.20 71 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 2.14 -0.25 71 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 2.40 -0.25 71 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.65 -0.26 71 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 2.91 -0.27 71 0 30 0
29SEP26 45.00 P 3.30 3.30 3.30 3.17 -0.33 71 10 52 0
29SEP26 46.00 P 0.00 0.00 0.00 3.47 -0.36 71 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.79 -0.35 71 0 15 0
29SEP26 48.00 P 3.86 3.86 3.86 4.04 -0.44 71 1 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.33 -0.39 70 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 4.78 -0.31 71 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.67 -0.37 71 0 124 0
29SEP26 55.00 P 6.58 6.58 6.58 6.58 -0.51 70 2 950 0
29SEP26 57.50 P 0.00 0.00 0.00 7.61 -0.64 70 0 1,546 0
29SEP26 60.00 P 8.71 8.71 8.71 8.73 -0.79 69 5 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 10.09 -0.76 70 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 11.39 -1.00 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 12.86 -1.12 70 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 14.45 -1.20 71 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 16.13 -1.29 71 0 6 0
29SEP26 75.00 P 17.60 17.60 17.17 17.89 -1.32 72 20 20 +20
29SEP26 77.50 P 18.95 18.95 18.75 19.63 -1.42 72 30 36 +30
29SEP26 80.00 P 0.00 0.00 0.00 21.35 -1.50 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.29 -1.51 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.16 -1.61 73 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.18 -1.55 74 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.23 -0.66 74 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.30 -0.64 75 0 0 0
30DEC26 38.00 P 2.67 2.67 2.67 2.66 -0.15 70 100 146 +100
30DEC26 39.00 P 2.90 2.90 2.90 2.84 -0.15 69 250 250 +250
30DEC26 40.00 P 0.00 0.00 0.00 3.19 -0.16 70 0 15 0
30DEC26 41.00 P 3.48 3.48 3.48 3.46 -0.20 70 15 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.65 -0.23 69 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.98 -0.23 69 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.29 -0.33 69 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 4.64 -0.22 69 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.97 -0.25 69 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.30 -0.32 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.61 -0.42 69 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 6.10 -0.29 69 0 0 0
30DEC26 50.00 P 6.40 6.40 6.40 6.32 -0.48 68 10 0 -10
30DEC26 52.50 P 0.00 0.00 0.00 7.30 -0.60 68 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 8.52 -0.55 68 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 9.67 -0.66 68 0 2,413 0
30DEC26 60.00 P 0.00 0.00 0.00 10.89 -0.80 68 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 12.29 -0.86 68 0 880 0
30DEC26 65.00 P 13.80 13.80 13.80 13.75 -0.93 69 1 1 -1
30DEC26 67.50 P 0.00 0.00 0.00 15.29 -1.00 69 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 16.87 -1.11 69 0 261 0
30DEC26 72.50 P 0.00 0.00 0.00 18.53 -1.20 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.31 -1.25 70 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.06 -0.65 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.84 -1.38 71 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 25.30 -0.96 69 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.08 -1.07 69 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.92 -1.16 69 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.85 -1.17 69 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.79 -1.17 69 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.00 -0.41 67 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.34 -0.46 67 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.68 -0.53 67 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.09 -0.54 67 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.50 -0.54 67 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.92 -0.54 67 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 7.33 -0.54 67 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.69 -0.63 67 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 8.79 -0.71 67 0 14 0
30MAR27 55.00 P 0.00 0.00 0.00 9.81 -0.78 66 0 5 0
30MAR27 57.50 P 10.73 10.73 10.73 11.09 -0.76 66 1 2 +1
30MAR27 60.00 P 0.00 0.00 0.00 12.63 -0.65 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.97 -0.81 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 15.45 -0.90 67 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 17.02 -1.03 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.58 -1.17 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.27 -1.28 68 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.20 -1.16 69 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 24.00 -1.17 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 25.15 -1.27 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.94 -2.12 67 0 0 0
30MAR27 85.00 P 29.51 29.51 29.51 28.74 -1.29 67 15 15 +15
30MAR27 87.50 P 0.00 0.00 0.00 31.46 -0.46 70 0 0 0
30MAR27 90.00 P 32.34 32.34 32.34 32.40 -1.47 67 15 15 +15
30MAR27 92.50 P 0.00 0.00 0.00 34.35 -1.48 67 0 0 0
TOTAL PUT 2,333 40,594 +1,375
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 34.90
30MAR26 17.00 C 0.00 0.00 0.00 17.90 -0.85 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.40 -0.85 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.91 -0.84 227 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.41 -0.84 218 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.91 -0.84 209 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.41 -0.84 200 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.91 -0.84 191 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.91 -0.84 174 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.91 -0.84 158 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.91 -0.84 143 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.91 -0.84 128 0 6 0
30MAR26 25.00 C 9.82 9.82 9.82 9.91 -0.84 114 2 2 0
30MAR26 26.00 C 0.00 0.00 0.00 8.91 -0.84 101 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.91 -0.84 88 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.91 -0.84 76 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.91 -0.84 63 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 4.91 -0.84 52 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 3.91 -0.84 41 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 2.91 -0.84 30 0 11 0
30MAR26 33.00 C 1.95 1.97 1.95 1.93 -0.83 31 24 62 0
30MAR26 34.00 C 1.04 1.04 1.04 1.02 -0.85 28 11 30 +11
30MAR26 35.00 C 0.46 0.46 0.46 0.41 -0.62 31 15 99 0
30MAR26 36.00 C 0.00 0.00 0.00 0.11 -0.34 31 0 146 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.12 34 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 613 0
30MAR26 39.00 C 0.03 0.03 0.03 0.01 0.00 48 50 506 +50
30MAR26 40.00 C 0.03 0.03 0.03 0.01 0.00 58 100 624 +100
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 411 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 637 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,602 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 469 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,094 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 121 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 127 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 134 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 150 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 165 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 179 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 192 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.95 -0.84 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.96 -0.84 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.96 -0.84 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.96 -0.84 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.96 -0.84 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.97 -0.84 33 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.98 -0.84 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.01 -0.82 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.07 -0.79 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.17 -0.75 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.34 -0.69 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.60 -0.61 33 0 0 0
29APR26 34.00 C 1.98 1.98 1.98 1.94 -0.61 33 15 30 0
29APR26 35.00 C 1.35 1.43 1.35 1.39 -0.51 32 120 149 +60
29APR26 36.00 C 0.97 0.99 0.91 0.97 -0.40 32 315 303 +194
29APR26 37.00 C 0.65 0.69 0.58 0.66 -0.29 33 343 400 +254
29APR26 38.00 C 0.38 0.43 0.38 0.43 -0.20 33 90 381 +30
29APR26 39.00 C 0.00 0.00 0.00 0.27 -0.14 33 0 250 0
29APR26 40.00 C 0.17 0.17 0.17 0.17 -0.09 33 19 510 +19
29APR26 41.00 C 0.10 0.10 0.10 0.11 -0.05 34 15 223 -15
29APR26 42.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 355 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.99 -0.84 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.99 -0.84 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.00 -0.84 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.01 -0.83 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.02 -0.83 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.04 -0.83 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.09 -0.80 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.16 -0.78 34 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.27 -0.75 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.44 -0.70 34 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.68 -0.64 34 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.98 -0.59 33 0 0 0
28MAY26 34.00 C 2.43 2.46 2.43 2.35 -0.63 33 90 120 +90
28MAY26 35.00 C 1.90 1.90 1.90 1.84 -0.53 33 15 87 +15
28MAY26 36.00 C 1.47 1.47 1.47 1.42 -0.43 33 15 150 +15
28MAY26 37.00 C 1.05 1.06 1.01 1.08 -0.33 33 84 223 +54
28MAY26 38.00 C 0.80 0.80 0.80 0.80 -0.27 33 15 148 0
28MAY26 39.00 C 0.00 0.00 0.00 0.60 -0.19 34 0 126 0
28MAY26 40.00 C 0.00 0.00 0.00 0.44 -0.14 34 0 209 0
28MAY26 41.00 C 0.30 0.30 0.30 0.31 -0.10 34 20 268 +20
28MAY26 42.00 C 0.27 0.27 0.23 0.21 -0.08 34 40 256 +40
28MAY26 43.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 418 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.98 -0.84 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.98 -0.85 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.99 -0.84 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.99 -0.84 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.00 -0.84 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.01 -0.84 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.03 -0.83 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.07 -0.81 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.20 -0.73 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.23 -0.71 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.38 -0.72 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.59 -0.67 33 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.86 -0.62 33 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.19 -0.58 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 2.61 -0.61 33 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 2.10 -0.54 32 0 87 0
29JUN26 36.00 C 0.00 0.00 0.00 1.69 -0.44 33 0 90 0
29JUN26 37.00 C 1.35 1.35 1.29 1.34 -0.38 33 35 80 +5
29JUN26 38.00 C 0.00 0.00 0.00 1.06 -0.29 33 0 156 0
29JUN26 39.00 C 0.00 0.00 0.00 0.83 -0.24 33 0 75 0
29JUN26 40.00 C 0.66 0.66 0.66 0.67 -0.18 33 15 96 -6
29JUN26 41.00 C 0.00 0.00 0.00 0.53 -0.13 34 0 83 0
29JUN26 42.00 C 0.00 0.00 0.00 0.40 -0.11 34 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.31 -0.08 34 0 205 0
29JUN26 44.00 C 0.00 0.00 0.00 0.23 -0.06 33 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 81 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 12.99 -0.84 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.01 -0.83 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.04 -0.82 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.09 -0.80 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.18 -0.76 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.30 -0.73 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.47 -0.69 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.70 -0.63 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.99 -0.57 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.32 -0.54 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.72 -0.48 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.17 -0.43 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.55 -0.51 33 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.13 -0.34 34 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.72 -0.30 34 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 2.38 -0.25 34 0 953 0
29SEP26 38.00 C 0.00 0.00 0.00 2.06 -0.23 34 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.79 -0.19 34 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.54 -0.17 34 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.33 -0.14 34 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.14 -0.12 34 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.98 -0.10 34 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.83 -0.09 34 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.73 -0.05 34 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.60 -0.06 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.51 -0.08 34 0 33 0
29SEP26 48.00 C 0.00 0.00 0.00 0.44 -0.06 34 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.39 -0.02 35 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.02 -0.82 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.06 -0.81 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.13 -0.79 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.24 -0.75 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.41 -0.70 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.61 -0.67 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.87 -0.62 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.17 -0.59 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.51 -0.56 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.91 -0.50 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.34 -0.48 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.83 -0.41 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.20 -0.54 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.78 -0.34 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.37 -0.34 32 0 55 0
30DEC26 37.00 C 0.00 0.00 0.00 3.03 -0.27 32 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.69 -0.27 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.40 -0.22 32 0 0 0
30DEC26 40.00 C 1.93 1.93 1.93 2.13 -0.21 32 4 31 -4
30DEC26 41.00 C 0.00 0.00 0.00 1.89 -0.18 33 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.68 -0.15 33 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.47 -0.16 33 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.31 -0.11 33 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.15 -0.11 33 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.01 -0.10 33 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.89 -0.10 33 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.78 -0.10 33 0 51 0
30DEC26 49.00 C 0.68 0.68 0.68 0.68 -0.11 33 1 47 +1
30DEC26 50.00 C 0.00 0.00 0.00 0.61 -0.09 33 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.45 -0.03 33 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 0.00 33 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 13.10 -0.80 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.20 -0.78 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.35 -0.75 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.55 -0.70 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.77 -0.69 33 0 0 0
30MAR27 27.00 C 8.84 8.84 8.84 8.84 -0.85 30 2 2 +2
30MAR27 28.00 C 0.00 0.00 0.00 8.34 -0.64 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.70 -0.59 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.07 -0.57 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.50 -0.52 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.94 -0.51 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.45 -0.45 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.81 -0.60 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.40 -0.37 32 0 115 0
30MAR27 36.00 C 0.00 0.00 0.00 4.00 -0.37 32 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.64 -0.33 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.31 -0.30 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.98 -0.30 32 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 2.72 -0.24 32 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.45 -0.25 32 0 19 0
30MAR27 42.00 C 0.00 0.00 0.00 2.21 -0.26 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.07 -0.13 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 1.86 -0.19 33 0 38 0
30MAR27 45.00 C 0.00 0.00 0.00 1.67 -0.17 33 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.52 -0.14 33 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.36 -0.14 33 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.22 -0.13 33 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.10 -0.11 33 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.99 -0.10 33 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.76 -0.07 33 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.57 -0.06 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.43 -0.05 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 -0.03 33 0 2 0
TOTAL CALL 1,455 22,696 +935
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 246 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 218 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 209 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 176 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 160 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 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 65 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 121 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 168 0
30MAR26 34.00 P 0.17 0.17 0.17 0.15 +0.08 32 5 354 +5
30MAR26 35.00 P 0.49 0.49 0.49 0.54 +0.30 33 15 598 +3
30MAR26 36.00 P 1.15 1.23 1.11 1.25 +0.59 36 69 1,756 +9
30MAR26 37.00 P 2.13 2.13 2.13 2.11 +0.76 30 2 566 -2
30MAR26 38.00 P 2.95 3.40 2.94 3.10 +0.81 0 293 584 -212
30MAR26 39.00 P 4.14 4.14 4.12 4.10 +0.84 0 17 2,164 -147
30MAR26 40.00 P 0.00 0.00 0.00 5.10 +0.84 0 0 548 0
30MAR26 41.00 P 0.00 0.00 0.00 6.10 +0.84 0 0 307 0
30MAR26 42.00 P 0.00 0.00 0.00 7.10 +0.84 0 0 351 0
30MAR26 43.00 P 0.00 0.00 0.00 8.10 +0.84 0 0 181 0
30MAR26 44.00 P 0.00 0.00 0.00 9.10 +0.84 0 0 296 0
30MAR26 45.00 P 0.00 0.00 0.00 10.10 +0.84 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.10 +0.84 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.10 +0.84 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.10 +0.84 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.10 +0.84 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.10 +0.84 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.60 +0.84 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.10 +0.84 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.60 +0.84 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.10 +0.84 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.60 +0.84 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.10 +0.84 0 0 0 0
29APR26 22.00 P 0.01 0.01 0.01 0.01 0.00 60 36 36 +36
29APR26 23.00 P 0.02 0.02 0.02 0.01 0.00 55 10 10 +10
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 9 0
29APR26 29.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 47 0
29APR26 30.00 P 0.20 0.20 0.20 0.10 +0.05 33 10 161 +10
29APR26 31.00 P 0.30 0.30 0.30 0.20 +0.09 33 5 38 +5
29APR26 32.00 P 0.33 0.42 0.33 0.38 +0.16 34 9 106 +8
29APR26 33.00 P 0.66 0.72 0.66 0.64 +0.24 34 35 243 -7
29APR26 34.00 P 0.85 1.05 0.85 1.00 +0.33 34 244 237 +95
29APR26 35.00 P 1.35 1.49 1.35 1.47 +0.46 34 152 315 +106
29APR26 36.00 P 1.85 2.08 1.85 2.08 +0.62 34 287 474 +222
29APR26 37.00 P 2.60 2.60 2.60 2.70 +0.66 33 2 238 +2
29APR26 38.00 P 3.40 3.40 3.35 3.44 +0.64 32 19 289 +12
29APR26 39.00 P 0.00 0.00 0.00 4.31 +0.72 33 0 244 0
29APR26 40.00 P 0.00 0.00 0.00 5.21 +0.77 33 0 197 0
29APR26 41.00 P 0.00 0.00 0.00 6.15 +0.80 33 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 7.12 +0.83 34 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 8.10 +0.79 0 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 9.10 +0.84 0 0 31 0
29APR26 45.00 P 0.00 0.00 0.00 10.10 +0.84 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 11.10 +0.84 0 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 12.10 +0.84 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.10 +0.84 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.10 +0.84 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.10 +0.84 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.60 +0.84 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.10 +0.84 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.60 +0.84 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.10 +0.84 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.60 +0.84 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.10 +0.84 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 15 0
28MAY26 27.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 15 0
28MAY26 28.00 P 0.28 0.28 0.28 0.15 +0.06 34 15 102 +15
28MAY26 29.00 P 0.31 0.35 0.31 0.27 +0.10 34 25 96 +25
28MAY26 30.00 P 0.49 0.54 0.49 0.44 +0.15 34 70 89 +70
28MAY26 31.00 P 0.00 0.00 0.00 0.67 +0.20 34 0 17 0
28MAY26 32.00 P 0.96 0.96 0.96 0.98 +0.27 34 15 95 +15
28MAY26 33.00 P 1.30 1.41 1.30 1.37 +0.34 34 60 130 0
28MAY26 34.00 P 1.73 1.84 1.72 1.85 +0.45 35 65 184 -35
28MAY26 35.00 P 2.38 2.38 2.37 2.40 +0.55 35 51 326 +42
28MAY26 36.00 P 0.00 0.00 0.00 3.03 +0.65 35 0 613 0
28MAY26 37.00 P 0.00 0.00 0.00 3.66 +0.64 34 0 165 0
28MAY26 38.00 P 0.00 0.00 0.00 4.42 +0.65 34 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 5.23 +0.69 33 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 6.09 +0.73 33 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 7.09 +0.69 37 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.96 +0.71 36 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.95 +0.78 39 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.80 +0.81 34 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.83 +0.71 38 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.75 +0.83 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.73 +0.83 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.72 +0.84 34 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.71 +0.84 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.70 +0.84 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.19 +0.85 37 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.67 +0.84 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.16 +0.84 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.65 +0.84 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.14 +0.84 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.63 +0.84 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
29JUN26 24.00 P 0.08 0.08 0.08 0.04 +0.02 34 3 44 +3
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.20 +0.06 34 0 1 0
29JUN26 28.00 P 0.40 0.40 0.40 0.32 +0.10 34 20 31 +20
29JUN26 29.00 P 0.00 0.00 0.00 0.48 +0.13 34 0 47 0
29JUN26 30.00 P 0.68 0.78 0.68 0.70 +0.18 34 75 99 +43
29JUN26 31.00 P 0.97 1.03 0.96 0.99 +0.23 34 50 77 +30
29JUN26 32.00 P 0.00 0.00 0.00 1.34 +0.29 34 0 127 0
29JUN26 33.00 P 1.75 1.76 1.75 1.75 +0.38 34 4 282 -3
29JUN26 34.00 P 0.00 0.00 0.00 2.25 +0.46 34 0 138 0
29JUN26 35.00 P 0.00 0.00 0.00 2.79 +0.54 34 0 210 0
29JUN26 36.00 P 0.00 0.00 0.00 3.38 +0.59 34 0 176 0
29JUN26 37.00 P 0.00 0.00 0.00 4.02 +0.66 33 0 286 0
29JUN26 38.00 P 0.00 0.00 0.00 4.74 +0.61 33 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.51 +0.65 33 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 6.33 +0.69 33 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 7.23 +0.61 34 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.11 +0.63 34 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.99 +0.61 34 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.94 +0.63 35 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.88 +0.62 35 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.84 +0.63 35 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.81 +0.71 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.75 +0.82 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.73 +0.83 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.72 +0.83 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.19 +0.84 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.68 +0.85 36 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 23.16 +0.84 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.65 +0.84 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.14 +0.84 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.63 +0.84 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 +0.04 34 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 +0.08 35 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 +0.10 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.49 +0.14 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 +0.17 35 0 41 0
29SEP26 28.00 P 1.02 1.02 1.02 0.89 +0.20 35 10 33 +6
29SEP26 29.00 P 0.00 0.00 0.00 1.16 +0.25 35 0 15 0
29SEP26 30.00 P 1.53 1.53 1.53 1.48 +0.30 35 20 43 +20
29SEP26 31.00 P 1.94 1.94 1.94 1.84 +0.34 35 2 13 +2
29SEP26 32.00 P 0.00 0.00 0.00 2.26 +0.39 35 0 25 0
29SEP26 33.00 P 0.00 0.00 0.00 2.73 +0.45 35 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 3.23 +0.47 35 0 220 0
29SEP26 35.00 P 0.00 0.00 0.00 3.81 +0.54 36 0 921 0
29SEP26 36.00 P 0.00 0.00 0.00 4.41 +0.56 36 0 139 0
29SEP26 37.00 P 0.00 0.00 0.00 5.08 +0.61 36 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.77 +0.64 36 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 6.51 +0.67 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 7.28 +0.70 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.09 +0.73 37 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.66 +0.73 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.78 +0.77 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.66 +0.78 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.24 +0.78 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.50 +0.81 41 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.05 +0.80 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.98 +0.41 35 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.92 +0.82 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.87 +0.40 34 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.28 +0.83 35 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.72 +0.83 34 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.19 +0.84 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.66 +0.84 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.15 +0.84 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.63 +0.84 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.06 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 +0.07 33 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 +0.10 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 +0.13 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.76 +0.18 33 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 +0.19 33 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 1.25 +0.24 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.55 +0.27 34 0 9 0
30DEC26 30.00 P 0.00 0.00 0.00 1.90 +0.30 34 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.30 +0.36 34 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 2.72 +0.37 34 0 46 0
30DEC26 33.00 P 3.35 3.35 3.35 3.22 +0.45 34 2 34 0
30DEC26 34.00 P 0.00 0.00 0.00 3.73 +0.46 34 0 32 0
30DEC26 35.00 P 4.21 4.21 4.21 4.31 +0.52 34 15 91 +15
30DEC26 36.00 P 0.00 0.00 0.00 4.90 +0.53 34 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 5.55 +0.59 34 0 44 0
30DEC26 38.00 P 0.00 0.00 0.00 6.23 +0.60 35 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.95 +0.65 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.69 +0.66 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.47 +0.69 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.28 +0.72 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.80 +0.70 33 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.66 +0.76 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.49 +0.74 33 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.50 +0.81 35 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.25 +0.78 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.15 +0.58 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.07 +0.80 33 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.00 +0.53 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.36 +0.82 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.77 +0.83 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.21 +0.83 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.68 +0.84 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.15 +0.84 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.63 +0.84 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 +0.07 33 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.46 +0.09 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.61 +0.11 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.80 +0.15 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.00 +0.15 33 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.30 +0.23 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.59 +0.22 33 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.94 +0.27 33 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 2.30 +0.29 33 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.72 +0.33 33 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.16 +0.35 33 0 26 0
30MAR27 33.00 P 0.00 0.00 0.00 3.67 +0.40 34 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 4.18 +0.41 34 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.77 +0.48 34 0 110 0
30MAR27 36.00 P 0.00 0.00 0.00 5.36 +0.48 34 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.00 +0.53 34 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.67 +0.55 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.14 +0.35 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.86 +0.60 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.59 +0.60 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.35 +0.63 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.14 +0.66 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.94 +0.67 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.77 +0.70 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.62 +0.72 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.48 +0.73 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.35 +0.74 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.25 +0.76 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.16 +0.69 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.48 +0.80 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.85 +0.81 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.26 +0.82 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.71 +0.83 33 0 0 0
TOTAL PUT 1,712 22,131 +423
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$ 12.42
30MAR26 8.25 C 0.00 0.00 0.00 4.17 -0.34 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.92 -0.34 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.67 -0.34 0 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.42 -0.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.17 -0.34 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.92 -0.34 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.67 -0.34 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.42 -0.34 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.92 -0.34 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.42 -0.34 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.94 -0.33 48 0 76 0
30MAR26 12.00 C 0.00 0.00 0.00 0.49 -0.30 42 0 273 0
30MAR26 12.50 C 0.18 0.18 0.17 0.20 -0.23 45 87 310 +87
30MAR26 13.00 C 0.13 0.13 0.06 0.06 -0.13 46 595 879 +335
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.05 52 0 546 0
30MAR26 14.00 C 0.02 0.02 0.01 0.01 -0.01 60 90 904 -60
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3,558 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 356 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 146 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 156 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 166 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 175 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 184 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 193 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 210 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 225 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 240 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 254 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 267 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 280 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 292 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 304 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.46 -0.32 55 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.20 -0.34 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.96 -0.33 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.76 -0.29 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.51 -0.30 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.02 -0.32 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.60 -0.30 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.20 -0.29 42 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.87 -0.23 41 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.62 -0.19 42 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.42 -0.16 42 0 975 0
29APR26 13.50 C 0.00 0.00 0.00 0.28 -0.12 43 0 2,013 0
29APR26 14.00 C 0.36 0.36 0.19 0.19 -0.08 44 50 1,724 +10
29APR26 14.50 C 0.00 0.00 0.00 0.11 -0.07 43 0 1,175 0
29APR26 15.00 C 0.09 0.09 0.09 0.07 -0.05 44 16 484 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 130 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 208 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 135 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.55 -0.27 56 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.20 -0.34 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.07 -0.22 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.85 -0.20 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.62 -0.23 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.21 -0.18 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.78 -0.22 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.40 -0.30 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.11 -0.23 42 0 53 0
28MAY26 12.50 C 0.00 0.00 0.00 0.87 -0.20 42 0 715 0
28MAY26 13.00 C 0.00 0.00 0.00 0.67 -0.17 43 0 812 0
28MAY26 13.50 C 0.00 0.00 0.00 0.50 -0.15 43 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.38 -0.12 43 0 124 0
28MAY26 14.50 C 0.00 0.00 0.00 0.28 -0.09 43 0 71 0
28MAY26 15.00 C 0.00 0.00 0.00 0.20 -0.08 43 0 94 0
28MAY26 15.50 C 0.00 0.00 0.00 0.14 -0.06 43 0 98 0
28MAY26 16.00 C 0.13 0.13 0.13 0.11 -0.04 44 15 113 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 3.99 -0.36 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.80 -0.31 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.57 -0.31 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.33 -0.21 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.10 -0.22 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.89 -0.22 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.66 -0.24 41 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.24 -0.27 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.94 -0.21 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 -0.30 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.30 -0.22 41 0 45 0
29JUN26 12.50 C 0.00 0.00 0.00 1.07 -0.19 42 0 1,570 0
29JUN26 13.00 C 0.00 0.00 0.00 0.86 -0.18 42 0 2,397 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 -0.15 42 0 953 0
29JUN26 14.00 C 0.00 0.00 0.00 0.55 -0.13 42 0 293 0
29JUN26 14.50 C 0.00 0.00 0.00 0.43 -0.11 42 0 273 0
29JUN26 15.00 C 0.00 0.00 0.00 0.34 -0.09 43 0 440 0
29JUN26 15.50 C 0.30 0.30 0.28 0.26 -0.08 42 135 1,322 +135
29JUN26 16.00 C 0.23 0.23 0.23 0.20 -0.07 42 59 1,306 +59
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 914 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.64 -0.24 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.43 -0.15 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.22 -0.14 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.02 -0.18 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.83 -0.18 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.46 -0.15 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.13 -0.14 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.78 -0.20 42 0 0 0
29SEP26 12.00 C 1.56 1.56 1.56 1.55 -0.22 43 15 75 +15
29SEP26 12.50 C 0.00 0.00 0.00 1.32 -0.20 43 0 68 0
29SEP26 13.00 C 1.19 1.19 1.19 1.13 -0.16 43 2 127 +2
29SEP26 13.50 C 0.00 0.00 0.00 0.95 -0.15 43 0 104 0
29SEP26 14.00 C 0.89 0.89 0.89 0.80 -0.13 43 15 119 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.68 -0.11 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 -0.11 43 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 -0.08 43 0 91 0
29SEP26 16.00 C 0.00 0.00 0.00 0.39 -0.08 42 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 -0.06 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 -0.04 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 3.66 -0.31 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.47 -0.30 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.34 -0.23 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.19 -0.18 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 -0.18 45 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.67 -0.20 45 0 36 0
30DEC26 11.00 C 0.00 0.00 0.00 2.36 -0.22 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 -0.19 44 0 0 0
30DEC26 12.00 C 1.86 1.86 1.86 1.85 -0.19 43 6 29 +6
30DEC26 12.50 C 1.79 1.79 1.76 1.64 -0.20 43 19 193 +19
30DEC26 13.00 C 1.63 1.63 1.60 1.45 -0.19 43 14 113 +14
30DEC26 13.50 C 0.00 0.00 0.00 1.28 -0.18 43 0 22 0
30DEC26 14.00 C 0.00 0.00 0.00 1.13 -0.15 43 0 68 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 -0.15 43 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 -0.14 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 -0.12 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.12 43 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.10 43 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.09 43 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.09 43 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.07 43 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.08 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.05 43 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.06 42 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 3.78 -0.29 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.60 -0.28 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.42 -0.28 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.26 -0.27 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.10 -0.26 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.81 -0.24 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.54 -0.23 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.37 -0.22 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.14 -0.20 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.94 -0.19 44 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 1.74 -0.18 43 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.58 -0.16 43 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.42 -0.16 43 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 1.29 -0.13 43 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 -0.13 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.04 -0.12 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 -0.11 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 -0.11 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 -0.09 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.08 43 0 22 0
TOTAL CALL 1,118 34,188 +652
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 295 0
30MAR26 12.00 P 0.06 0.09 0.06 0.09 +0.03 48 215 4,363 -205
30MAR26 12.50 P 0.21 0.33 0.18 0.29 +0.11 47 982 2,260 +807
30MAR26 13.00 P 0.50 0.50 0.50 0.65 +0.21 50 15 1,820 -15
30MAR26 13.50 P 0.00 0.00 0.00 1.09 +0.26 47 0 845 0
30MAR26 14.00 P 1.50 1.50 1.50 1.58 +0.29 0 135 451 -105
30MAR26 14.50 P 2.08 2.12 2.08 2.14 +0.40 109 310 1,380 -287
30MAR26 15.00 P 0.00 0.00 0.00 2.59 +0.28 92 0 175 -183
30MAR26 15.50 P 0.00 0.00 0.00 3.12 +0.31 131 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.60 +0.31 129 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 4.10 +0.28 141 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.58 +0.34 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.08 +0.34 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.60 +0.28 177 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 6.11 +0.30 198 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.58 +0.34 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.08 +0.34 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.61 +0.37 230 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.58 +0.29 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.60 +0.36 252 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.58 +0.34 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.58 +0.34 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.58 +0.34 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.60 +0.36 312 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.60 +0.36 325 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.64 +0.40 391 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29APR26 11.00 P 0.16 0.18 0.16 0.16 +0.05 44 78 433 +8
29APR26 11.50 P 0.23 0.23 0.23 0.28 +0.07 44 160 603 +160
29APR26 12.00 P 0.41 0.45 0.41 0.47 +0.11 45 6 370 +6
29APR26 12.50 P 0.57 0.72 0.57 0.71 +0.14 45 5 596 0
29APR26 13.00 P 0.00 0.00 0.00 1.02 +0.18 45 0 4,560 0
29APR26 13.50 P 0.00 0.00 0.00 1.32 +0.16 42 0 2,524 0
29APR26 14.00 P 0.00 0.00 0.00 1.74 +0.25 43 125 2,329 +125
29APR26 14.50 P 0.00 0.00 0.00 2.14 +0.25 40 120 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.62 +0.23 42 0 583 0
29APR26 15.50 P 0.00 0.00 0.00 3.12 +0.25 48 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.60 +0.24 48 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 4.10 +0.26 53 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.58 +0.29 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.08 +0.29 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.60 +0.28 66 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.11 +0.30 73 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.58 +0.34 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.08 +0.34 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.61 +0.32 85 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 +0.02 44 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 +0.03 44 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.20 +0.04 44 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.32 +0.06 44 0 620 0
28MAY26 11.50 P 0.00 0.00 0.00 0.49 +0.09 45 0 188 0
28MAY26 12.00 P 0.00 0.00 0.00 0.69 +0.10 44 0 397 0
28MAY26 12.50 P 0.90 0.90 0.90 0.95 +0.14 45 1 821 0
28MAY26 13.00 P 1.14 1.14 1.14 1.25 +0.16 45 15 849 +15
28MAY26 13.50 P 0.00 0.00 0.00 1.60 +0.20 46 0 189 0
28MAY26 14.00 P 0.00 0.00 0.00 1.97 +0.22 47 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.37 +0.24 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.80 +0.25 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.26 +0.27 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.74 +0.30 53 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.22 +0.30 56 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.73 +0.33 61 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.24 +0.34 66 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.73 +0.33 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 44 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.02 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.02 44 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.04 44 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.04 44 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 +0.05 43 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 +0.07 44 0 698 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 +0.09 44 0 323 0
29JUN26 12.00 P 0.93 0.93 0.93 0.87 +0.11 44 15 243 +15
29JUN26 12.50 P 0.00 0.00 0.00 1.13 +0.13 44 0 1,795 0
29JUN26 13.00 P 1.43 1.43 1.43 1.43 +0.16 45 15 2,857 +15
29JUN26 13.50 P 1.82 1.82 1.82 1.77 +0.19 45 40 1,302 +40
29JUN26 14.00 P 0.00 0.00 0.00 2.13 +0.22 46 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.52 +0.23 46 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.94 +0.26 47 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.37 +0.27 48 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.83 +0.29 50 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.30 +0.30 52 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.78 +0.32 54 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.27 +0.33 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.76 +0.33 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.27 +0.34 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.78 +0.35 67 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.29 +0.35 71 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.81 +0.35 75 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.78 +0.29 78 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.79 +0.27 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.58 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.75 +0.29 89 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.58 +0.34 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.60 +0.36 77 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.60 +0.36 80 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.64 +0.40 91 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 +0.04 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 +0.05 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 +0.05 42 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 +0.05 41 0 30 0
29SEP26 10.00 P 0.50 0.54 0.50 0.55 +0.07 42 18 80 +18
29SEP26 10.50 P 0.00 0.00 0.00 0.72 +0.08 41 0 118 0
29SEP26 11.00 P 0.00 0.00 0.00 0.92 +0.11 41 0 195 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 +0.13 41 0 97 0
29SEP26 12.00 P 1.27 1.27 1.27 1.42 +0.15 41 4 135 +1
29SEP26 12.50 P 0.00 0.00 0.00 1.70 +0.16 41 0 288 0
29SEP26 13.00 P 0.00 0.00 0.00 2.01 +0.19 40 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.36 +0.20 40 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.69 +0.19 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 +0.17 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.45 +0.17 38 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.85 +0.15 37 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.26 +0.12 36 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.71 +0.21 36 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.13 +0.13 33 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.60 +0.16 32 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.04 +0.14 0 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.50 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.97 +0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.45 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.92 +0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.89 +0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.87 +0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.94 +0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.93 +0.28 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.92 +0.29 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.91 +0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.98 +0.41 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.97 +0.34 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 +0.04 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 +0.06 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 +0.06 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 +0.07 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 +0.07 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 +0.09 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 +0.09 41 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.43 +0.12 41 0 205 0
30DEC26 12.00 P 0.00 0.00 0.00 1.69 +0.13 41 0 94 0
30DEC26 12.50 P 0.00 0.00 0.00 1.98 +0.15 41 0 95 0
30DEC26 13.00 P 0.00 0.00 0.00 2.28 +0.16 40 0 185 0
30DEC26 13.50 P 0.00 0.00 0.00 2.60 +0.16 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.95 +0.19 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.30 +0.19 39 0 89 0
30DEC26 15.00 P 0.00 0.00 0.00 3.68 +0.19 39 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 4.06 +0.14 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.46 +0.15 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.87 +0.14 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.29 +0.14 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.73 +0.15 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.17 +0.15 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.61 +0.16 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.12 +0.20 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.59 +0.25 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.18 +0.37 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 +0.06 42 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 +0.05 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 +0.08 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 +0.09 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.96 +0.09 42 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 +0.10 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.40 +0.12 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.65 +0.13 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.91 +0.14 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.20 +0.16 41 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.50 +0.17 41 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.83 +0.19 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.15 +0.18 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.51 +0.21 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.87 +0.16 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.25 +0.17 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.64 +0.18 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.07 +0.23 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.48 +0.23 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.90 +0.13 39 0 0 0
TOTAL PUT 2,259 45,497 +415
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 85.78
30MAR26 52.50 C 0.00 0.00 0.00 33.49 -1.95 247 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.80 -2.14 143 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.30 -2.14 127 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.80 -2.14 113 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.45 -1.99 162 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.82 -2.12 109 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.33 -2.11 100 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.80 -2.14 54 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 13.30 -2.15 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.80 -2.15 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.30 -2.15 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.81 -2.14 28 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 3.43 -2.04 29 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.48 -1.62 28 0 362 0
30MAR26 87.50 C 0.65 0.65 0.33 0.42 -0.88 29 14 32 +11
30MAR26 90.00 C 0.00 0.00 0.00 0.07 -0.30 29 0 598 0
30MAR26 92.50 C 0.03 0.03 0.03 0.01 -0.05 30 5 1,843 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 580 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 159 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 303 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 542 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 623 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 115 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 121 0 260 0
29APR26 62.50 C 0.00 0.00 0.00 23.60 -1.97 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.10 -1.98 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.68 -1.91 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.96 -2.14 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.49 -2.12 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.07 -2.07 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.76 -1.97 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.63 -1.80 26 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 4.84 -1.48 26 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 3.25 -1.24 26 0 91 0
29APR26 87.50 C 0.00 0.00 0.00 2.00 -0.91 25 0 246 0
29APR26 90.00 C 0.00 0.00 0.00 1.20 -0.63 25 0 472 0
29APR26 92.50 C 0.73 0.73 0.73 0.67 -0.40 25 4 201 +4
29APR26 95.00 C 0.00 0.00 0.00 0.35 -0.24 25 0 418 0
29APR26 97.50 C 0.00 0.00 0.00 0.17 -0.13 25 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 90 0
29APR26 102.50 C 0.08 0.08 0.08 0.04 -0.03 26 5 190 -5
29APR26 105.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29APR26 115.00 C 0.01 0.01 0.01 0.01 0.00 34 100 100 +100
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 24.15 -1.42 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.71 -1.37 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.87 -1.79 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.66 -1.62 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.79 -2.10 25 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.51 -1.94 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.37 -1.81 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.42 -1.63 25 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 5.86 -1.40 27 0 1 0
28MAY26 85.00 C 0.00 0.00 0.00 4.25 -1.19 25 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 2.98 -0.93 25 0 118 0
28MAY26 90.00 C 0.00 0.00 0.00 2.08 -0.69 25 0 100 0
28MAY26 92.50 C 1.28 1.28 1.28 1.41 -0.50 25 1 30 0
28MAY26 95.00 C 0.00 0.00 0.00 0.92 -0.35 25 0 213 0
28MAY26 97.50 C 0.00 0.00 0.00 0.59 -0.23 25 0 551 0
28MAY26 100.00 C 0.00 0.00 0.00 0.36 -0.15 25 0 105 0
28MAY26 102.50 C 0.00 0.00 0.00 0.23 -0.08 25 0 31 0
28MAY26 105.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.40 -1.24 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.86 -1.71 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.34 -1.85 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.87 -1.69 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.47 -1.70 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.83 -1.94 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.75 -1.83 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.88 -1.68 24 0 12 0
29JUN26 82.50 C 0.00 0.00 0.00 6.21 -1.50 24 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 4.92 -1.16 25 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 3.69 -1.03 24 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 2.66 -0.85 24 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 1.89 -0.64 24 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 1.32 -0.50 24 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 0.92 -0.36 24 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 0.62 -0.27 24 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.40 -0.21 24 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.26 -0.15 24 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 -0.11 24 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 -0.07 24 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.05 24 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 31 0
29SEP26 62.50 C 0.00 0.00 0.00 24.46 -1.47 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.98 -1.59 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.57 -1.62 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.25 -1.75 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.06 -1.46 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.63 -1.83 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.81 -1.58 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.16 -1.44 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.69 -1.29 25 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 6.42 -1.11 25 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.20 -1.00 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.17 -0.89 24 0 110 0
29SEP26 92.50 C 3.33 3.33 3.33 3.38 -0.69 24 1 21 +1
29SEP26 95.00 C 0.00 0.00 0.00 2.71 -0.60 24 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.14 -0.51 24 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 1.71 -0.38 24 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.34 -0.32 24 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.03 -0.28 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.83 -0.18 25 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.64 -0.16 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.48 -0.14 25 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.38 -0.10 25 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.28 -0.09 25 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.21 -0.06 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.16 -0.04 25 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 24.62 -1.31 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.12 -1.45 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.98 -1.33 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.90 -1.28 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.91 -1.24 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.64 -1.56 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.95 -1.55 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.45 -1.39 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.07 -1.27 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.78 -1.20 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.58 -1.07 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.55 -0.91 24 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 4.67 -0.83 24 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.95 -0.70 24 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.32 -0.61 24 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.75 -0.56 24 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.30 -0.44 24 0 1 0
30DEC26 105.00 C 2.06 2.06 1.84 1.89 -0.41 24 11 11 +11
30DEC26 107.50 C 0.00 0.00 0.00 1.62 -0.28 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.32 -0.30 24 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.09 -0.23 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.88 -0.21 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.72 -0.16 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.57 -0.15 24 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 25.11 -1.39 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.95 -1.40 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.87 -1.41 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.88 -1.36 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.00 -1.34 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.27 -1.21 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.23 -1.51 24 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.74 -1.35 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.42 -1.28 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.26 -1.14 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.06 -1.13 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.02 -0.96 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.05 -0.91 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.23 -0.81 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.54 -0.68 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.90 -0.61 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.34 -0.58 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.94 -0.45 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.51 -0.39 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.15 -0.41 24 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.83 -0.36 24 0 2 0
TOTAL CALL 141 15,732 +122
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 170 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 155 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 259 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 494 0
30MAR26 70.00 P 0.01 0.01 0.01 0.01 0.00 76 100 614 +100
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 632 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 247 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 406 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 533 0
30MAR26 82.50 P 0.13 0.26 0.13 0.14 +0.11 30 12 552 +5
30MAR26 85.00 P 0.76 0.76 0.76 0.73 +0.53 30 10 1,753 0
30MAR26 87.50 P 1.39 2.10 1.39 2.13 +1.21 29 12 908 -9
30MAR26 90.00 P 4.15 4.15 4.15 4.28 +1.84 29 26 104 -26
30MAR26 92.50 P 0.00 0.00 0.00 6.72 +2.09 0 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 9.22 +2.14 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.72 +2.14 0 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 14.22 +2.14 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.89 +2.31 101 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.22 +1.81 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.74 +1.83 93 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.22 +1.81 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.72 +1.81 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.22 +1.81 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.72 +1.81 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.22 +1.81 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.72 +1.81 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 65.00 P 0.09 0.11 0.09 0.01 0.00 34 5 78 +5
29APR26 67.50 P 0.12 0.13 0.11 0.01 0.00 30 18 176 +18
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 137 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 342 0
29APR26 75.00 P 0.32 0.41 0.32 0.12 +0.08 26 4 402 +1
29APR26 77.50 P 0.62 0.67 0.62 0.31 +0.18 26 11 336 -9
29APR26 80.00 P 0.75 0.94 0.75 0.68 +0.36 26 6 689 +6
29APR26 82.50 P 1.46 1.46 1.46 1.34 +0.62 26 1 484 +1
29APR26 85.00 P 1.79 2.00 1.79 2.22 +0.81 25 105 214 +105
29APR26 87.50 P 0.00 0.00 0.00 3.54 +1.08 25 0 39 0
29APR26 90.00 P 0.00 0.00 0.00 5.27 +1.49 26 0 367 0
29APR26 92.50 P 0.00 0.00 0.00 7.25 +1.75 26 0 490 0
29APR26 95.00 P 0.00 0.00 0.00 9.44 +1.93 26 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 11.78 +2.04 26 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 14.22 +2.10 0 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 16.89 +2.31 38 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.22 +1.66 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.74 +1.57 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.22 +1.50 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.79 +1.55 48 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.22 +1.50 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.72 +1.50 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.22 +1.80 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 32 0
28MAY26 67.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.09 +0.05 26 0 157 0
28MAY26 72.50 P 0.00 0.00 0.00 0.20 +0.11 26 0 410 0
28MAY26 75.00 P 0.00 0.00 0.00 0.41 +0.21 26 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 0.77 +0.35 26 0 229 0
28MAY26 80.00 P 1.57 1.57 1.57 1.33 +0.53 26 1 261 +1
28MAY26 82.50 P 0.00 0.00 0.00 2.14 +0.77 26 0 130 0
28MAY26 85.00 P 0.00 0.00 0.00 3.12 +0.91 25 0 150 0
28MAY26 87.50 P 3.55 3.55 3.55 4.32 +1.03 25 1 240 0
28MAY26 90.00 P 0.00 0.00 0.00 5.85 +1.28 24 0 98 0
28MAY26 92.50 P 0.00 0.00 0.00 7.85 +1.65 25 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 9.86 +1.80 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.04 +1.93 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.35 +2.02 25 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.89 +2.22 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.22 +1.66 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.74 +1.57 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.22 +1.50 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.79 +1.55 37 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.22 +1.50 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.72 +1.50 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.22 +1.71 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 +0.05 24 0 151 0
29JUN26 70.00 P 0.81 0.81 0.81 0.24 +0.09 24 2 77 +2
29JUN26 72.50 P 0.00 0.00 0.00 0.46 +0.16 24 0 219 0
29JUN26 75.00 P 0.00 0.00 0.00 0.82 +0.27 24 0 456 0
29JUN26 77.50 P 0.00 0.00 0.00 1.36 +0.41 24 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 2.09 +0.57 24 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 3.06 +0.77 24 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 4.18 +0.87 24 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 5.48 +1.08 23 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 7.21 +1.45 24 0 313 0
29JUN26 92.50 P 0.00 0.00 0.00 9.03 +1.50 24 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 11.02 +1.65 24 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 13.14 +1.78 24 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 14.91 +1.21 15 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.15 +1.33 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.44 +1.24 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.84 +1.51 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.27 +1.37 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.79 +1.43 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.79 +1.97 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.77 +1.55 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.23 +1.67 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.22 +2.18 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 +0.07 25 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.36 +0.13 25 0 12 0
29SEP26 67.50 P 0.00 0.00 0.00 0.61 +0.21 25 0 37 0
29SEP26 70.00 P 1.50 1.50 1.50 0.94 +0.28 25 10 40 0
29SEP26 72.50 P 0.00 0.00 0.00 1.40 +0.39 25 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 1.99 +0.51 25 0 177 0
29SEP26 77.50 P 0.00 0.00 0.00 2.74 +0.64 25 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 3.66 +0.78 25 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 4.75 +0.93 25 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 5.94 +1.00 25 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 7.25 +1.06 25 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 8.77 +1.24 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.47 +1.47 25 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 12.29 +1.57 25 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.22 +1.66 25 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.82 +1.00 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.93 +1.00 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.23 +1.15 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.36 +1.30 16 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.67 +0.99 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.01 +1.16 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.79 +1.36 19 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.79 +1.17 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.83 +2.00 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.28 +2.03 24 0 0 0
30DEC26 62.50 P 1.20 1.20 1.20 0.48 +0.14 24 10 10 +10
30DEC26 65.00 P 0.00 0.00 0.00 0.71 +0.16 24 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 1.08 +0.28 24 0 12 0
30DEC26 70.00 P 1.90 1.90 1.90 1.54 +0.36 24 1 24 +1
30DEC26 72.50 P 0.00 0.00 0.00 2.11 +0.45 25 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.80 +0.55 25 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.62 +0.64 25 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.62 +0.80 25 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.75 +0.93 25 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 6.98 +0.99 25 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 8.29 +1.05 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.75 +1.15 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 11.33 +1.28 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.10 +1.47 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.97 +1.27 24 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 16.56 +0.91 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.58 +0.93 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.76 +1.01 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.92 +1.04 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.46 +1.40 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.75 +1.41 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.79 +1.16 17 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.86 +0.87 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.83 +1.49 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.82 +0.17 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.13 +0.23 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.61 +0.36 25 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.15 +0.39 25 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.79 +0.46 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.58 +0.58 25 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.48 +0.67 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.49 +0.75 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.67 +0.91 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.85 +0.89 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.08 +0.90 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.55 +1.08 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.12 +1.11 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.56 +0.75 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.41 +0.87 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.21 +0.84 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.12 +0.84 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.14 +0.86 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.35 +0.97 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.46 +0.97 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.75 +1.07 21 0 0 0
TOTAL PUT 335 19,021 +211
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$ 13.91
30MAR26 9.00 C 0.00 0.00 0.00 4.91 -0.31 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.66 -0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.41 -0.31 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.16 -0.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.91 -0.35 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.41 -0.41 0 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 2.91 -0.41 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.41 -0.40 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.91 -0.31 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 1.42 -0.31 51 0 10 0
30MAR26 13.00 C 1.17 1.17 1.17 0.93 -0.31 42 40 32 -28
30MAR26 13.50 C 0.45 0.45 0.44 0.49 -0.32 39 18 96 +6
30MAR26 14.00 C 0.40 0.40 0.40 0.20 -0.23 41 10 355 -10
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.12 42 0 414 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 447 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 930 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 847 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 207 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 533 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 303 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 569 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 344 0
30MAR26 19.00 C 0.01 0.01 0.01 0.01 0.00 133 2 294 -2
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 142 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 151 0 452 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 168 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 199 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 213 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 227 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 240 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 4.20 -0.29 58 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.93 -0.39 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.41 -0.45 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.95 -0.40 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.47 -0.38 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.07 -0.22 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.58 -0.32 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.17 -0.26 35 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 0.85 -0.24 36 0 124 0
29APR26 14.00 C 0.59 0.59 0.55 0.59 -0.18 36 16 98 0
29APR26 14.50 C 0.42 0.42 0.37 0.40 -0.14 37 156 258 +146
29APR26 15.00 C 0.30 0.30 0.23 0.26 -0.09 37 99 425 +97
29APR26 15.50 C 0.00 0.00 0.00 0.16 -0.06 37 0 861 0
29APR26 16.00 C 0.08 0.08 0.08 0.09 -0.04 36 55 705 -55
29APR26 16.50 C 0.06 0.06 0.06 0.06 -0.03 38 15 533 -15
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 206 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 90 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 161 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.23 - 52 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 3.97 - 45 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 3.51 -0.37 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.02 -0.37 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.58 -0.27 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.10 -0.34 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.70 -0.25 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.31 -0.26 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.01 -0.23 35 0 0 0
28MAY26 14.00 C 0.93 0.93 0.93 0.77 -0.18 36 13 26 +13
28MAY26 14.50 C 0.00 0.00 0.00 0.57 -0.14 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.41 -0.11 37 0 17 0
28MAY26 15.50 C 0.32 0.32 0.32 0.29 -0.09 37 1 70 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 -0.07 37 0 43 0
28MAY26 16.50 C 0.14 0.14 0.12 0.14 -0.05 37 70 91 -17
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 47 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.95 -0.31 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.70 -0.31 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.46 -0.41 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.23 -0.40 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.97 -0.39 41 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.51 -0.38 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.02 -0.38 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.58 -0.34 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.13 -0.31 36 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.75 -0.25 36 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.38 -0.26 34 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.09 -0.23 34 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 0.86 -0.19 35 0 143 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 -0.16 35 0 159 0
29JUN26 15.00 C 0.57 0.57 0.57 0.51 -0.12 35 6 411 -6
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.10 35 0 153 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.09 36 0 54 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 -0.06 36 0 577 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 110 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 4.96 -0.30 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.72 -0.30 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.48 -0.39 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.24 -0.39 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.02 -0.34 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.58 -0.31 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.13 -0.35 37 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 -0.39 37 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.46 -0.21 39 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.15 -0.19 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.88 -0.16 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.58 -0.20 38 0 111 0
29SEP26 14.00 C 1.37 1.41 1.30 1.37 -0.12 38 75 197 +75
29SEP26 14.50 C 1.17 1.21 1.11 1.18 -0.11 38 90 328 +90
29SEP26 15.00 C 1.01 1.01 1.01 1.01 -0.10 38 6 108 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 -0.08 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 -0.07 39 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 -0.06 39 0 62 0
29SEP26 17.00 C 0.55 0.55 0.55 0.53 -0.06 39 30 30 +13
29SEP26 17.50 C 0.45 0.45 0.45 0.46 -0.04 39 15 64 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.04 39 0 63 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.05 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.04 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.03 39 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 23.00 C 0.12 0.12 0.12 0.07 -0.01 40 3 32 +3
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 40 0 11 0
30DEC26 9.50 C 0.00 0.00 0.00 4.48 -0.39 33 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.31 -0.32 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.10 -0.27 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.70 -0.26 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.34 -0.23 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.00 -0.21 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.69 -0.20 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.41 -0.18 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.15 -0.16 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.85 -0.21 36 0 0 0
30DEC26 14.00 C 1.73 1.73 1.73 1.65 -0.12 36 1 41 +1
30DEC26 14.50 C 1.36 1.36 1.36 1.45 -0.12 36 15 16 -15
30DEC26 15.00 C 0.00 0.00 0.00 1.29 -0.10 36 0 30 0
30DEC26 15.50 C 1.12 1.12 1.12 1.13 -0.10 37 15 30 -13
30DEC26 16.00 C 0.00 0.00 0.00 1.00 -0.08 37 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 -0.08 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 -0.06 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 -0.06 37 0 1,100 0
30DEC26 18.00 C 0.59 0.59 0.59 0.59 -0.05 37 21 113 -21
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.05 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.04 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 -0.03 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.43 - 37 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 4.24 - 37 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 3.88 -0.23 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.54 -0.21 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.12 -0.26 34 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 2.93 -0.18 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.65 -0.18 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.41 -0.15 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.10 -0.22 35 0 0 0
30MAR27 14.00 C 1.78 1.78 1.78 1.90 -0.13 35 2 2 +2
30MAR27 14.50 C 1.74 1.74 1.74 1.71 -0.12 36 1 11 +1
30MAR27 15.00 C 0.00 0.00 0.00 1.54 -0.10 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.38 -0.10 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.24 -0.08 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.11 -0.08 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 -0.08 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.89 -0.09 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.82 -0.05 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.74 -0.06 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 -0.04 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.58 -0.05 37 0 0 0
30MAR27 20.00 C 0.55 0.55 0.55 0.54 -0.03 37 4 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 15 0
TOTAL CALL 779 21,279 +265
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 177 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 167 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 146 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 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 55 0 131 0
30MAR26 13.00 P 0.02 0.02 0.02 0.02 0.00 44 10 111 0
30MAR26 13.50 P 0.09 0.09 0.09 0.10 +0.03 44 5 206 -5
30MAR26 14.00 P 0.20 0.33 0.20 0.30 +0.11 43 41 411 -6
30MAR26 14.50 P 0.40 0.64 0.40 0.67 +0.22 48 61 525 -50
30MAR26 15.00 P 1.06 1.06 1.06 1.10 +0.24 42 17 435 -10
30MAR26 15.50 P 0.00 0.00 0.00 1.59 +0.30 0 0 558 0
30MAR26 16.00 P 0.00 0.00 0.00 2.09 +0.31 0 0 404 0
30MAR26 16.50 P 0.00 0.00 0.00 2.67 +0.39 122 0 105 0
30MAR26 17.00 P 3.00 3.00 3.00 3.09 +0.31 0 15 80 0
30MAR26 17.50 P 0.00 0.00 0.00 3.67 +0.39 152 0 219 0
30MAR26 18.00 P 4.08 4.08 4.08 4.13 +0.34 144 5 122 0
30MAR26 18.50 P 0.00 0.00 0.00 4.65 +0.37 169 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.18 +0.40 196 0 0 -22
30MAR26 19.50 P 0.00 0.00 0.00 5.59 +0.31 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.09 +0.31 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.09 +0.31 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.09 +0.31 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.09 +0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.09 +0.31 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.09 +0.31 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.09 +0.31 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 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 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 72 0
29APR26 12.50 P 0.16 0.17 0.16 0.14 +0.04 37 55 172 +55
29APR26 13.00 P 0.26 0.31 0.26 0.26 +0.07 37 12 181 +12
29APR26 13.50 P 0.30 0.44 0.30 0.45 +0.12 38 49 422 +12
29APR26 14.00 P 0.48 0.70 0.48 0.69 +0.18 38 23 174 +13
29APR26 14.50 P 0.82 0.95 0.82 1.00 +0.22 39 23 122 -23
29APR26 15.00 P 0.00 0.00 0.00 1.32 +0.21 37 0 443 0
29APR26 15.50 P 1.68 1.68 1.68 1.72 +0.24 37 5 909 0
29APR26 16.00 P 0.00 0.00 0.00 2.15 +0.26 36 0 516 0
29APR26 16.50 P 0.00 0.00 0.00 2.67 +0.33 44 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 3.12 +0.32 42 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 3.69 +0.40 57 0 90 0
29APR26 18.00 P 4.00 4.00 4.00 4.21 +0.42 65 5 30 0
29APR26 18.50 P 0.00 0.00 0.00 4.65 +0.37 61 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.18 +0.40 70 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.59 +0.31 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.09 +0.31 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.09 +0.31 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.09 +0.31 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.09 +0.31 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.09 +0.31 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.15 +0.05 38 0 10 0
28MAY26 12.00 P 0.20 0.20 0.20 0.25 +0.07 38 3 27 +3
28MAY26 12.50 P 0.42 0.44 0.42 0.39 +0.09 38 19 39 +19
28MAY26 13.00 P 0.60 0.62 0.60 0.58 +0.12 38 21 75 +6
28MAY26 13.50 P 0.76 0.80 0.76 0.82 +0.15 38 20 37 +6
28MAY26 14.00 P 1.00 1.00 1.00 1.11 +0.19 39 5 106 0
28MAY26 14.50 P 1.36 1.36 1.36 1.44 +0.24 39 5 59 +5
28MAY26 15.00 P 1.68 1.68 1.68 1.76 +0.22 37 11 149 0
28MAY26 15.50 P 0.00 0.00 0.00 2.16 +0.25 37 0 187 0
28MAY26 16.00 P 0.00 0.00 0.00 2.60 +0.29 39 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 3.03 +0.28 38 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 3.52 +0.42 41 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.99 +0.44 42 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 4.50 +0.40 47 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.95 +0.37 44 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 5.45 +0.34 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.95 +0.43 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.41 +0.45 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.39 +0.43 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.38 +0.31 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.38 +0.31 45 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 10.37 +0.31 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 156 0
29JUN26 11.50 P 0.24 0.28 0.24 0.23 +0.05 36 4 182 +4
29JUN26 12.00 P 0.00 0.00 0.00 0.36 +0.07 36 0 273 0
29JUN26 12.50 P 0.50 0.52 0.50 0.52 +0.09 37 2 136 +2
29JUN26 13.00 P 0.00 0.00 0.00 0.72 +0.11 37 0 1,768 0
29JUN26 13.50 P 0.90 0.90 0.90 0.97 +0.15 37 15 100 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.25 +0.18 37 0 117 0
29JUN26 14.50 P 0.00 0.00 0.00 1.58 +0.23 37 0 77 0
29JUN26 15.00 P 0.00 0.00 0.00 1.94 +0.25 38 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 +0.23 36 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 2.69 +0.27 37 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 3.13 +0.35 38 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.58 +0.41 38 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 4.06 +0.37 40 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.53 +0.38 41 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 5.01 +0.39 43 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.48 +0.37 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.98 +0.46 45 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.44 +0.40 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.39 +0.42 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.38 +0.31 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.38 +0.31 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.37 +0.31 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 205 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.03 39 0 91 0
29SEP26 9.50 P 0.21 0.21 0.21 0.15 +0.03 39 15 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.04 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.05 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.07 40 0 0 0
29SEP26 11.00 P 0.50 0.50 0.50 0.45 +0.09 40 1 147 +1
29SEP26 11.50 P 0.65 0.65 0.65 0.59 +0.09 40 1 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.77 +0.11 40 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.98 +0.14 40 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 1.21 +0.16 40 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.47 +0.17 40 0 41 0
29SEP26 14.00 P 1.67 1.67 1.67 1.76 +0.19 40 15 39 +15
29SEP26 14.50 P 0.00 0.00 0.00 2.08 +0.21 41 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 2.41 +0.22 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 +0.25 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 +0.24 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.55 +0.26 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.97 +0.27 43 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.40 +0.28 44 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.84 +0.29 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 5.14 +0.14 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.59 +0.14 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.05 +0.29 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.51 +0.29 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.46 +0.30 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.67 +0.43 55 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.41 +0.31 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.39 +0.31 39 0 0 0
30DEC26 9.50 P 0.29 0.29 0.29 0.24 +0.04 37 10 10 +10
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.05 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 +0.06 38 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.07 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 +0.08 38 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.77 +0.10 38 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.96 +0.12 38 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 +0.14 38 0 55 0
30DEC26 13.00 P 0.00 0.00 0.00 1.42 +0.16 38 0 40 0
30DEC26 13.50 P 1.63 1.63 1.63 1.68 +0.16 38 15 38 +15
30DEC26 14.00 P 1.93 2.02 1.93 1.98 +0.19 39 130 205 +130
30DEC26 14.50 P 2.23 2.24 2.23 2.28 +0.19 39 30 31 +30
30DEC26 15.00 P 0.00 0.00 0.00 2.62 +0.21 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.97 +0.22 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.34 +0.24 39 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 3.72 +0.24 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.13 +0.26 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 +0.26 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.97 +0.28 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.41 +0.28 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.69 +0.24 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.14 +0.29 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.59 +0.29 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.52 +0.30 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.67 +0.43 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.43 +0.31 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.40 +0.30 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 - 37 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.46 - 37 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.60 +0.09 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.75 +0.10 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.93 +0.11 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.14 +0.13 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.36 +0.14 37 0 0 0
30MAR27 13.00 P 1.42 1.42 1.42 1.61 +0.16 37 10 26 +10
30MAR27 13.50 P 0.00 0.00 0.00 1.87 +0.16 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.17 +0.19 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.47 +0.19 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.81 +0.22 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.15 +0.22 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.51 +0.23 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.78 +0.24 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.16 +0.25 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.55 +0.25 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.97 +0.27 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.41 +0.28 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.80 +0.27 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.23 +0.28 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.68 +0.29 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.58 +0.29 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.67 +0.43 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.46 +0.30 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.43 +0.31 37 0 0 0
TOTAL PUT 658 16,114 +247
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 61.00
30MAR26 37.00 C 0.00 0.00 0.00 24.01 -1.30 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.00 -1.31 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.00 -1.31 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.00 -1.31 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.00 -1.31 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.00 -1.31 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.01 -1.31 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.00 -1.32 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.01 -1.31 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.01 -1.31 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.01 -1.31 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.01 -1.31 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.01 -1.31 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.01 -1.31 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 8.51 -1.31 0 0 163 0
30MAR26 55.00 C 0.00 0.00 0.00 6.02 -1.30 39 0 269 0
30MAR26 57.50 C 0.00 0.00 0.00 3.52 -1.30 23 0 136 0
30MAR26 60.00 C 0.00 0.00 0.00 1.19 -1.21 21 0 138 0
30MAR26 62.50 C 0.34 0.34 0.16 0.12 -0.49 22 15 203 +14
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 400 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 232 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 97 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.15 -1.26 53 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.13 -1.28 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.16 -1.25 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.14 -1.27 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.17 -1.25 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.18 -1.24 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.16 -1.26 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.12 -1.30 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.65 -1.29 23 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.24 -1.26 22 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.01 -1.04 21 0 121 0
29APR26 60.00 C 2.48 2.48 2.28 2.27 -0.87 22 3 228 +1
29APR26 62.50 C 1.28 1.28 1.11 1.15 -0.56 23 19 83 +13
29APR26 65.00 C 0.52 0.53 0.52 0.47 -0.38 23 15 192 +15
29APR26 67.50 C 0.00 0.00 0.00 0.16 -0.18 22 0 94 0
29APR26 70.00 C 0.00 0.00 0.00 0.05 -0.07 23 0 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 15 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR26 82.50 C 0.01 0.01 0.01 0.01 0.00 37 60 60 +60
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
28MAY26 45.00 C 0.00 0.00 0.00 16.26 -1.24 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.27 -1.23 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.28 -1.22 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.27 -1.24 31 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.29 -1.23 30 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.24 -1.29 23 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.82 -1.27 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.55 -1.19 23 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 4.40 -1.03 21 0 33 0
28MAY26 60.00 C 0.00 0.00 0.00 2.81 -0.84 22 0 48 0
28MAY26 62.50 C 1.63 1.64 1.63 1.66 -0.62 22 30 71 +30
28MAY26 65.00 C 0.00 0.00 0.00 0.94 -0.37 23 0 263 0
28MAY26 67.50 C 0.00 0.00 0.00 0.46 -0.27 23 0 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.21 -0.14 23 0 330 0
28MAY26 72.50 C 0.00 0.00 0.00 0.09 -0.06 23 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 21.21 -1.26 45 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.19 -1.29 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.24 -1.24 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.23 -1.26 39 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.24 -1.25 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.26 -1.24 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.27 -1.23 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.28 -1.22 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.28 -1.23 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.29 -1.23 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.24 -1.29 22 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.82 -1.27 22 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 6.56 -1.18 22 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 4.46 -0.98 21 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 2.90 -0.79 21 1 73 -1
29JUN26 62.50 C 0.00 0.00 0.00 1.79 -0.55 22 0 226 0
29JUN26 65.00 C 1.02 1.07 1.02 1.04 -0.39 22 45 315 +45
29JUN26 67.50 C 0.61 0.61 0.61 0.55 -0.26 22 15 60 +11
29JUN26 70.00 C 0.00 0.00 0.00 0.28 -0.15 22 0 10 0
29JUN26 72.50 C 0.25 0.25 0.25 0.13 -0.08 22 9 9 +9
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 21.21 -1.26 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.20 -1.28 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.24 -1.24 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.23 -1.26 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.24 -1.25 31 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.26 -1.24 31 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.27 -1.23 29 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.28 -1.22 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.28 -1.23 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.29 -1.23 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.24 -1.29 19 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 8.87 -1.24 20 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.70 -1.15 20 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 4.86 -1.00 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.31 -0.91 19 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.25 -0.62 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.50 -0.47 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.01 -0.29 20 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.65 -0.22 20 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 -0.18 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 -0.12 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 -0.07 20 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 20.22 -1.26 32 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.24 -1.24 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.23 -1.26 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.24 -1.25 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.26 -1.24 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.27 -1.23 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.28 -1.23 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.28 -1.23 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.29 -1.24 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.26 -1.29 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.95 -1.22 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 6.90 -1.11 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.20 -0.95 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 3.74 -0.75 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.71 -0.61 17 1 5 +1
30DEC26 65.00 C 0.00 0.00 0.00 1.92 -0.50 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.38 -0.34 18 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 0.96 -0.23 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 -0.22 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 -0.15 18 0 65 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 -0.11 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 -0.07 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.05 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.04 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.26 -1.24 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.27 -1.23 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.28 -1.23 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.28 -1.24 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.29 -1.25 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.33 -1.25 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.16 -1.16 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.28 -1.05 17 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 5.72 -0.92 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.28 -0.77 17 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.25 -0.64 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.41 -0.54 17 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 1.76 -0.44 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.33 -0.28 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.94 -0.27 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.65 -0.22 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.45 -0.16 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.30 -0.12 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.20 -0.09 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 -0.07 17 0 0 0
TOTAL CALL 213 5,929 +198
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 179 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 170 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 161 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 145 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 121 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 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 43 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 205 0
30MAR26 60.00 P 0.21 0.21 0.18 0.21 +0.14 23 20 444 0
30MAR26 62.50 P 1.41 1.70 1.41 1.65 +0.82 25 17 224 0
30MAR26 65.00 P 0.00 0.00 0.00 4.04 +1.22 36 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 6.50 +1.30 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.00 +1.30 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.50 +1.30 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.00 +0.94 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.50 +0.94 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.00 +0.94 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.50 +0.93 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.08 +1.02 157 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 0.00 22 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 144 0
29APR26 57.50 P 0.00 0.00 0.00 0.41 +0.13 22 0 245 0
29APR26 60.00 P 1.13 1.18 1.13 1.19 +0.37 23 12 272 -1
29APR26 62.50 P 0.00 0.00 0.00 2.55 +0.67 23 0 112 0
29APR26 65.00 P 4.35 4.35 4.35 4.45 +0.96 24 15 130 +15
29APR26 67.50 P 0.00 0.00 0.00 6.56 +1.14 22 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 9.00 +1.27 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.50 +1.30 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.00 +0.92 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.50 +0.84 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.00 +0.79 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.50 +0.80 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.08 +0.88 59 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.27 +0.10 23 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.69 +0.21 23 0 93 0
28MAY26 57.50 P 0.00 0.00 0.00 1.46 +0.39 22 0 209 0
28MAY26 60.00 P 2.75 2.75 2.75 2.63 +0.52 22 10 42 0
28MAY26 62.50 P 0.00 0.00 0.00 4.39 +0.78 24 0 149 0
28MAY26 65.00 P 0.00 0.00 0.00 6.42 +0.98 25 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 8.49 +1.14 23 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.84 +1.22 23 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.41 +1.05 30 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.85 +0.98 32 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.31 +0.99 34 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.77 +0.80 36 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.24 +0.74 37 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.65 +0.69 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 +0.07 22 0 15 0
29JUN26 52.50 P 0.32 0.37 0.32 0.44 +0.14 22 30 91 +30
29JUN26 55.00 P 0.84 0.84 0.84 0.95 +0.27 22 1 148 0
29JUN26 57.50 P 0.00 0.00 0.00 1.79 +0.44 21 0 112 0
29JUN26 60.00 P 2.80 2.80 2.80 2.99 +0.54 21 1 47 +1
29JUN26 62.50 P 0.00 0.00 0.00 4.68 +0.74 22 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 6.63 +0.91 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.65 +1.11 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.93 +1.19 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.45 +1.02 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.85 +0.94 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.31 +0.88 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.77 +0.80 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.24 +0.71 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.66 +0.65 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.21 +0.05 20 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.29 +0.06 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.40 +0.09 19 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.79 +0.17 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.50 +0.30 20 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.45 +0.44 20 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.71 +0.60 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 5.11 +0.59 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.91 +0.88 20 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.91 +1.00 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.09 +1.10 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.74 +1.15 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.09 +1.09 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.48 +1.00 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.89 +0.89 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.32 +0.78 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.76 +0.75 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 +0.04 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.23 +0.05 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 +0.09 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.41 +0.08 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.53 +0.12 18 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 1.00 +0.21 18 0 18 0
30DEC26 55.00 P 0.00 0.00 0.00 1.72 +0.32 18 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 2.68 +0.44 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.94 +0.60 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 5.30 +0.58 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.04 +0.85 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.00 +0.97 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.15 +1.09 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.77 +1.14 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.09 +1.08 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.48 +1.00 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.91 +0.91 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.33 +0.79 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.87 +0.86 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.19 +0.05 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.25 +0.05 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.32 +0.07 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.41 +0.07 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.53 +0.10 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.68 +0.13 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.16 +0.20 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.90 +0.29 17 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.93 +0.43 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.19 +0.56 18 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.53 +0.54 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.22 +0.80 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.14 +0.93 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.24 +1.05 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.80 +1.08 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.13 +1.07 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.49 +0.99 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.91 +0.90 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.41 +0.87 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.87 +0.80 25 0 0 0
TOTAL PUT 106 5,341 +45
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$ 22.82
30MAR26 15.50 C 0.00 0.00 0.00 7.32 -0.85 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 6.82 -0.85 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 6.32 -0.85 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 5.82 -0.85 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 5.32 -0.85 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.83 -0.84 93 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 4.33 -0.84 83 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.83 -0.84 73 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.33 -0.84 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.83 -0.84 54 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 1.85 -0.82 48 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 0.95 -0.76 43 0 1 0
30MAR26 23.00 C 0.64 0.64 0.34 0.37 -0.48 47 128 126 +78
30MAR26 24.00 C 0.27 0.28 0.11 0.10 -0.22 48 199 162 -23
30MAR26 25.00 C 0.05 0.05 0.05 0.02 -0.06 49 20 161 0
30MAR26 26.00 C 0.02 0.02 0.02 0.01 -0.01 59 17 143 -10
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 196 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 178 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 681 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,049 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 123 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 154 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 173 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.89 -0.78 49 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.40 -0.80 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.98 -0.69 54 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.45 -0.72 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.01 -0.67 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.42 -0.78 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.96 -0.79 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.12 -0.71 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.40 -0.59 32 0 0 0
29APR26 23.00 C 0.84 0.84 0.84 0.84 -0.45 32 6 21 +6
29APR26 24.00 C 0.65 0.65 0.58 0.48 -0.30 32 30 77 +30
29APR26 25.00 C 0.33 0.33 0.26 0.25 -0.19 33 30 192 +30
29APR26 26.00 C 0.16 0.16 0.16 0.12 -0.11 33 23 248 +15
29APR26 27.00 C 0.00 0.00 0.00 0.05 -0.06 32 0 266 0
29APR26 28.00 C 0.03 0.03 0.03 0.03 -0.02 34 1 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.08 -0.71 53 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.58 -0.72 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.07 -0.76 44 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.60 -0.74 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.13 -0.66 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.67 -0.66 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.14 -0.73 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.38 -0.63 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.73 -0.52 32 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 1.16 -0.44 31 0 30 0
28MAY26 24.00 C 0.78 0.78 0.78 0.76 -0.32 31 15 72 0
28MAY26 25.00 C 0.00 0.00 0.00 0.48 -0.23 31 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.29 -0.16 31 0 166 0
28MAY26 27.00 C 0.00 0.00 0.00 0.17 -0.10 31 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.09 -0.07 31 0 269 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.50 -0.78 41 0 0 0
29JUN26 17.00 C 5.94 5.94 5.94 6.08 -0.71 44 1 2 +1
29JUN26 17.50 C 0.00 0.00 0.00 5.58 -0.75 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.13 -0.72 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.65 -0.73 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.18 -0.75 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.73 -0.75 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.20 -0.84 29 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 2.50 -0.59 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.83 -0.58 30 0 1 0
29JUN26 23.00 C 1.42 1.42 1.39 1.29 -0.47 29 45 32 +32
29JUN26 24.00 C 1.20 1.20 1.20 0.88 -0.36 29 1 37 0
29JUN26 25.00 C 0.00 0.00 0.00 0.57 -0.27 29 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.36 -0.19 29 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.22 -0.12 29 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.08 29 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.08 -0.77 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.58 -0.85 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.19 -0.74 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.77 -0.71 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.22 -0.82 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.82 -0.84 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.55 -0.69 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.77 -0.60 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.20 -0.52 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.77 -0.47 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.37 -0.39 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.06 -0.31 32 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.81 -0.25 32 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.62 -0.19 32 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 -0.16 32 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 -0.13 31 0 60 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 -0.10 31 0 48 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 -0.07 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.13 -0.77 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.67 -0.77 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.23 -0.77 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.91 -0.68 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.38 -0.79 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.02 -0.74 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.79 -0.63 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.08 -0.58 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.56 -0.51 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.10 -0.45 31 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 1.72 -0.39 30 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.41 -0.32 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 1.13 -0.30 30 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 0.92 -0.24 30 0 40 0
30DEC26 28.00 C 0.00 0.00 0.00 0.75 -0.20 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.61 -0.17 31 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.50 -0.15 31 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.40 -0.13 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.32 -0.11 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.09 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 -0.07 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.14 -0.82 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.77 -0.76 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.36 -0.75 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.97 -0.73 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.60 -0.72 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.26 -0.69 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.96 -0.64 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.50 -0.47 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.86 -0.56 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.46 -0.44 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.05 -0.44 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.75 -0.34 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.46 -0.31 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.23 -0.27 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.03 -0.24 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.87 -0.22 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.73 -0.19 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.63 -0.15 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.52 -0.15 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.43 -0.12 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.35 -0.12 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.29 -0.09 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 -0.08 30 0 0 0
TOTAL CALL 516 7,664 +159
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 38 0
30MAR26 22.00 P 0.13 0.19 0.13 0.16 +0.12 49 35 107 +29
30MAR26 23.00 P 0.35 0.51 0.35 0.57 +0.35 49 3 1,341 0
30MAR26 24.00 P 1.18 1.18 1.18 1.31 +0.62 53 10 217 -10
30MAR26 25.00 P 1.79 2.24 1.79 2.19 +0.73 46 50 156 -20
30MAR26 26.00 P 2.50 2.50 2.50 3.18 +0.76 0 1 242 +1
30MAR26 27.00 P 0.00 0.00 0.00 4.18 +0.84 0 0 83 0
30MAR26 28.00 P 0.00 0.00 0.00 5.25 +0.91 122 0 30 0
30MAR26 29.00 P 0.00 0.00 0.00 6.25 +0.84 138 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.24 +0.77 149 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.30 +0.87 185 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.30 +0.88 200 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.30 +0.87 213 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.30 +0.88 226 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.30 +0.87 239 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.30 +0.87 251 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 14.30 +0.85 263 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.04 34 0 11 0
29APR26 20.00 P 0.00 0.00 0.00 0.10 +0.06 33 0 21 0
29APR26 21.00 P 0.28 0.30 0.28 0.26 +0.14 33 2 57 +2
29APR26 22.00 P 0.62 0.62 0.62 0.56 +0.26 34 1 144 0
29APR26 23.00 P 0.75 1.09 0.75 1.03 +0.40 34 8 150 0
29APR26 24.00 P 0.00 0.00 0.00 1.65 +0.53 34 0 120 0
29APR26 25.00 P 0.00 0.00 0.00 2.39 +0.60 33 0 187 0
29APR26 26.00 P 0.00 0.00 0.00 3.26 +0.74 33 0 199 0
29APR26 27.00 P 0.00 0.00 0.00 4.20 +0.79 33 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 5.25 +0.81 45 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 6.25 +0.83 51 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 7.24 +0.77 55 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.30 +0.87 67 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.30 +0.88 72 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.30 +0.87 77 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.30 +0.88 82 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.30 +0.87 86 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.30 +0.87 91 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 14.30 +0.85 95 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.07 +0.04 32 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 0.11 +0.06 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.16 +0.08 32 0 0 0
28MAY26 20.00 P 0.31 0.31 0.31 0.24 +0.12 32 1 26 +1
28MAY26 21.00 P 0.45 0.50 0.45 0.47 +0.20 32 3 18 +3
28MAY26 22.00 P 0.65 0.65 0.65 0.82 +0.30 32 1 22 +1
28MAY26 23.00 P 0.00 0.00 0.00 1.29 +0.40 32 0 79 0
28MAY26 24.00 P 0.00 0.00 0.00 1.90 +0.51 33 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 2.59 +0.59 32 0 122 0
28MAY26 26.00 P 0.00 0.00 0.00 3.40 +0.69 32 0 307 0
28MAY26 27.00 P 0.00 0.00 0.00 4.28 +0.75 32 0 17 0
28MAY26 28.00 P 0.00 0.00 0.00 5.25 +0.81 35 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 6.25 +0.83 39 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.24 +0.77 42 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.30 +0.87 51 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.30 +0.88 55 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.30 +0.87 59 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.30 +0.88 62 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.30 +0.87 66 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.30 +0.87 69 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.30 +0.85 72 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.04 29 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.06 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 +0.08 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 +0.11 29 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.36 +0.15 29 0 1 0
29JUN26 20.00 P 0.50 0.50 0.50 0.49 +0.19 29 2 36 +2
29JUN26 21.00 P 0.83 0.83 0.81 0.82 +0.27 29 59 113 +29
29JUN26 22.00 P 0.00 0.00 0.00 1.24 +0.34 28 0 87 0
29JUN26 23.00 P 0.00 0.00 0.00 1.80 +0.47 27 0 64 0
29JUN26 24.00 P 1.93 1.93 1.93 2.46 +0.55 26 7 176 -1
29JUN26 25.00 P 0.00 0.00 0.00 3.22 +0.63 25 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 4.17 +0.71 29 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 4.92 +0.74 0 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 5.82 +0.76 0 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 6.75 +0.78 0 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 7.70 +0.80 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 8.65 +0.81 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.61 +0.81 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.57 +0.82 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.53 +0.82 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.49 +0.82 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.45 +0.81 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.42 +0.82 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 +0.09 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 +0.11 32 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 +0.13 32 0 3 0
29SEP26 18.50 P 0.54 0.54 0.54 0.57 +0.16 32 1 7 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.70 +0.19 32 0 30 0
29SEP26 19.50 P 0.00 0.00 0.00 0.86 +0.21 32 0 3 0
29SEP26 20.00 P 1.06 1.06 1.06 1.03 +0.25 32 2 10 0
29SEP26 21.00 P 0.00 0.00 0.00 1.41 +0.29 31 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 1.86 +0.36 31 0 56 0
29SEP26 23.00 P 2.00 2.00 2.00 2.41 +0.43 30 1 49 +1
29SEP26 24.00 P 0.00 0.00 0.00 3.12 +0.57 31 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 3.83 +0.56 31 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 4.51 +0.65 29 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 5.32 +0.70 29 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 6.20 +0.77 29 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 7.08 +0.75 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 7.95 +0.73 24 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 8.88 +0.79 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.84 +0.76 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.85 +0.81 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.82 +0.83 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.79 +0.82 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.78 +0.87 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.77 +0.85 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 +0.11 31 0 0 0
30DEC26 17.50 P 0.58 0.58 0.58 0.55 +0.12 31 1 9 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.68 +0.15 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.82 +0.17 31 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.98 +0.20 31 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.15 +0.22 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.35 +0.25 31 0 51 0
30DEC26 21.00 P 0.00 0.00 0.00 1.78 +0.30 31 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 2.27 +0.36 31 0 47 0
30DEC26 23.00 P 2.81 2.81 2.81 2.81 +0.40 31 1 6 +1
30DEC26 24.00 P 0.00 0.00 0.00 3.46 +0.48 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.03 +0.42 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.88 +0.62 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.66 +0.66 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.48 +0.70 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.36 +0.71 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.12 +0.67 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.10 +0.74 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.01 +0.72 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.89 +0.73 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.84 +0.75 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.85 +0.82 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.78 +0.79 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.80 +0.84 0 0 0 0
30MAR27 17.00 P 0.60 0.60 0.60 0.61 +0.12 31 2 2 +2
30MAR27 17.50 P 0.00 0.00 0.00 0.74 +0.15 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 +0.16 31 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 +0.18 31 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.20 +0.21 31 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 +0.22 31 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.56 +0.23 30 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.02 +0.29 31 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 2.50 +0.32 30 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 3.06 +0.38 30 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 3.70 +0.45 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.32 +0.46 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.08 +0.59 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.84 +0.59 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.64 +0.62 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.37 +0.55 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.22 +0.58 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.21 +0.72 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.11 +0.74 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.99 +0.73 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.97 +0.80 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.87 +0.77 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.87 +0.83 17 0 0 0
TOTAL PUT 191 6,619 +43
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$ 390.60
27MAR26 280.00 C 0.00 0.00 0.00 110.62 -7.42 159 0 0 0
27MAR26 285.00 C 0.00 0.00 0.00 105.62 -7.42 0 0 0 0
27MAR26 290.00 C 0.00 0.00 0.00 100.62 -7.42 0 0 0 0
27MAR26 295.00 C 0.00 0.00 0.00 95.62 -7.42 0 0 0 0
27MAR26 300.00 C 0.00 0.00 0.00 90.62 -7.42 0 0 0 0
27MAR26 310.00 C 0.00 0.00 0.00 80.62 -7.42 0 0 0 0
27MAR26 320.00 C 0.00 0.00 0.00 70.63 -7.42 124 0 0 0
27MAR26 330.00 C 0.00 0.00 0.00 60.63 -7.42 106 0 0 0
27MAR26 340.00 C 0.00 0.00 0.00 50.64 -7.42 96 0 0 0
27MAR26 350.00 C 0.00 0.00 0.00 40.65 -7.43 81 0 0 0
27MAR26 360.00 C 0.00 0.00 0.00 30.69 -7.43 70 0 0 0
27MAR26 370.00 C 0.00 0.00 0.00 20.80 -7.46 58 0 56 0
27MAR26 380.00 C 14.34 14.34 11.68 11.21 -7.47 46 49 250 +11
27MAR26 390.00 C 6.80 6.80 3.25 3.25 -6.38 35 257 455 +128
27MAR26 400.00 C 1.40 1.40 0.28 0.52 -2.70 39 68 1,459 +16
27MAR26 410.00 C 0.00 0.00 0.00 0.08 -0.93 46 0 1,375 0
27MAR26 420.00 C 0.08 0.08 0.08 0.01 -0.30 50 30 353 0
27MAR26 430.00 C 0.00 0.00 0.00 0.01 -0.10 65 0 156 0
27MAR26 440.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 23 0
27MAR26 450.00 C 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 175.66 -7.42 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 170.66 -7.42 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 165.66 -7.42 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 160.67 -7.41 151 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 155.67 -7.41 141 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 150.67 -7.41 131 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 145.67 -7.42 118 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 140.67 -7.42 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 135.67 -7.42 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 130.67 -7.42 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 125.67 -7.42 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 120.68 -7.42 105 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 115.68 -7.42 96 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 110.68 -7.42 86 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 105.68 -7.42 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 100.68 -7.42 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 95.62 -7.48 0 0 0 0
30MAR26 300.00 C 90.93 91.33 90.73 90.62 -7.49 0 250 255 +225
30MAR26 310.00 C 0.00 0.00 0.00 80.69 -7.42 65 0 249 0
30MAR26 320.00 C 0.00 0.00 0.00 70.69 -7.42 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 60.70 -7.54 53 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 50.88 -7.24 64 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 40.97 -7.17 56 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 30.91 -7.29 42 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 21.29 -7.12 37 0 129 0
30MAR26 380.00 C 11.25 11.65 11.25 12.16 -6.90 31 3 168 -3
30MAR26 390.00 C 6.99 6.99 4.79 4.95 -5.55 28 380 1,865 +124
30MAR26 400.00 C 2.44 2.44 1.25 1.70 -2.85 30 1,487 3,897 -848
30MAR26 410.00 C 0.44 0.44 0.34 0.48 -1.22 32 724 5,550 +117
30MAR26 420.00 C 0.21 0.21 0.14 0.13 -0.40 34 1,231 5,703 -30
30MAR26 430.00 C 0.15 0.15 0.09 0.04 -0.11 37 45 5,222 -45
30MAR26 440.00 C 0.04 0.04 0.04 0.01 -0.03 39 2 4,880 0
30MAR26 450.00 C 0.09 0.09 0.09 0.01 -0.01 46 11 6,713 -11
30MAR26 460.00 C 0.07 0.07 0.07 0.01 0.00 52 4 7,069 0
30MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,945 0
30MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,068 0
30MAR26 490.00 C 0.10 0.10 0.10 0.01 0.00 70 1 2,493 -1
30MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 76 0 9,107 0
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10,529 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 102 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 107 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 112 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,385 0
02APR26 280.00 C 0.00 0.00 0.00 110.74 -7.42 67 0 0 0
02APR26 285.00 C 0.00 0.00 0.00 105.74 -7.42 0 0 0 0
02APR26 290.00 C 0.00 0.00 0.00 100.74 -7.42 0 0 0 0
02APR26 295.00 C 0.00 0.00 0.00 95.75 -7.42 62 0 0 0
02APR26 300.00 C 0.00 0.00 0.00 90.75 -7.42 54 0 0 0
02APR26 310.00 C 0.00 0.00 0.00 80.76 -7.42 53 0 0 0
02APR26 320.00 C 0.00 0.00 0.00 70.77 -7.42 49 0 0 0
02APR26 330.00 C 0.00 0.00 0.00 60.80 -7.44 47 0 0 0
02APR26 340.00 C 0.00 0.00 0.00 50.88 -7.36 45 0 0 0
02APR26 350.00 C 0.00 0.00 0.00 41.01 -7.31 41 0 0 0
02APR26 360.00 C 0.00 0.00 0.00 31.36 -7.17 39 0 0 0
02APR26 370.00 C 0.00 0.00 0.00 22.16 -6.86 36 0 173 0
02APR26 380.00 C 0.00 0.00 0.00 13.73 -5.86 33 0 61 0
02APR26 390.00 C 6.73 7.50 6.73 7.17 -4.77 31 34 188 +33
02APR26 400.00 C 4.40 4.40 2.70 3.10 -2.97 30 305 330 +142
02APR26 410.00 C 1.56 1.56 0.93 1.13 -1.68 30 157 314 +88
02APR26 420.00 C 0.58 0.58 0.41 0.36 -0.77 31 126 226 +71
02APR26 430.00 C 0.00 0.00 0.00 0.09 -0.34 31 0 23 0
02APR26 440.00 C 0.00 0.00 0.00 0.02 -0.12 31 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
02APR26 460.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
02APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 111.32 -7.38 41 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 107.26 -6.45 59 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 102.55 -6.18 59 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 97.60 -6.15 57 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 92.19 -6.59 50 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 82.82 -5.44 50 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 71.89 -6.30 36 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 62.28 -5.98 35 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 53.63 -5.89 37 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 43.80 -6.33 32 0 60 0
29APR26 360.00 C 0.00 0.00 0.00 35.18 -5.94 31 0 61 0
29APR26 370.00 C 0.00 0.00 0.00 27.18 -5.48 30 0 668 0
29APR26 380.00 C 20.10 20.10 19.41 19.93 -5.01 28 126 701 0
29APR26 390.00 C 0.00 0.00 0.00 13.89 -3.74 27 0 957 0
29APR26 400.00 C 10.10 10.10 8.78 9.14 -3.01 26 141 2,190 -58
29APR26 410.00 C 6.75 6.75 5.68 6.16 -2.02 27 145 4,977 +36
29APR26 420.00 C 4.74 4.74 3.50 3.71 -1.57 27 288 5,836 +55
29APR26 430.00 C 2.77 2.77 2.20 2.30 -0.96 27 154 2,251 -5
29APR26 440.00 C 1.72 1.72 1.50 1.34 -0.71 27 41 2,827 -1
29APR26 450.00 C 1.02 1.02 1.02 0.73 -0.44 27 4 2,184 +2
29APR26 460.00 C 0.81 0.83 0.74 0.38 -0.26 27 325 1,345 -196
29APR26 470.00 C 0.57 0.57 0.57 0.19 -0.15 27 30 2,390 0
29APR26 480.00 C 0.00 0.00 0.00 0.10 -0.07 27 0 1,908 0
29APR26 490.00 C 0.53 0.55 0.53 0.05 -0.04 27 6 1,290 +6
29APR26 500.00 C 0.36 0.36 0.36 0.02 -0.02 27 6 10,293 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,273 0
29APR26 520.00 C 0.24 0.24 0.24 0.01 0.00 29 30 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 31 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 35 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 351 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 988 0
28MAY26 280.00 C 0.00 0.00 0.00 113.47 -5.23 50 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 108.57 -5.14 49 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 103.70 -5.03 47 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 98.85 -4.90 46 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 94.01 -4.83 44 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 84.40 -4.79 41 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 74.85 -4.78 38 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 64.35 -6.02 32 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 56.08 -5.67 33 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 46.89 -6.13 30 0 100 0
28MAY26 360.00 C 0.00 0.00 0.00 38.83 -5.78 29 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 31.35 -5.38 28 0 347 0
28MAY26 380.00 C 24.54 24.54 24.09 24.72 -4.77 28 158 245 +95
28MAY26 390.00 C 20.43 20.43 18.42 18.79 -3.78 27 122 1,198 -88
28MAY26 400.00 C 13.90 14.39 13.78 14.01 -3.27 26 88 2,271 -50
28MAY26 410.00 C 11.08 11.08 10.00 10.31 -2.60 26 109 1,571 -52
28MAY26 420.00 C 7.37 7.62 7.37 7.52 -1.88 26 60 1,638 0
28MAY26 430.00 C 5.72 5.72 5.18 5.43 -1.54 27 66 1,327 -24
28MAY26 440.00 C 0.00 0.00 0.00 3.79 -1.17 27 0 2,188 0
28MAY26 450.00 C 2.79 2.90 2.75 2.57 -0.84 27 332 1,719 -268
28MAY26 460.00 C 2.08 2.14 2.07 1.70 -0.59 27 61 6,066 0
28MAY26 470.00 C 1.69 1.69 1.69 1.11 -0.40 27 40 2,930 0
28MAY26 480.00 C 0.00 0.00 0.00 0.71 -0.26 27 0 3,264 0
28MAY26 490.00 C 0.00 0.00 0.00 0.44 -0.18 27 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.27 -0.11 27 0 384 0
28MAY26 510.00 C 0.92 0.96 0.91 0.17 -0.06 27 19 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 450 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 29 0 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 220.00 C 0.00 0.00 0.00 172.10 -7.39 38 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 167.15 -7.38 39 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 162.20 -7.37 38 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 157.25 -7.36 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 152.30 -7.35 37 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 147.37 -7.32 37 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 142.44 -7.30 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 138.80 -5.99 50 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 134.04 -5.81 49 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 129.41 -5.01 49 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 124.97 -4.93 50 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 118.34 -6.70 38 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 114.89 -5.27 45 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 109.77 -6.99 42 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 104.99 -5.57 41 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 100.36 -5.41 41 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 95.71 -5.25 40 0 172 0
29JUN26 310.00 C 0.00 0.00 0.00 86.26 -5.26 38 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 77.04 -5.16 36 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 66.76 -5.91 31 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 59.02 -4.99 32 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 50.14 -5.46 29 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 42.50 -5.13 29 1,198 1,616 +1,198
29JUN26 370.00 C 0.00 0.00 0.00 35.60 -4.59 28 0 622 0
29JUN26 380.00 C 28.76 29.50 28.37 29.10 -4.21 28 188 822 0
29JUN26 390.00 C 22.91 23.03 22.77 23.30 -3.58 27 61 990 -31
29JUN26 400.00 C 18.10 18.90 18.00 18.60 -3.21 27 172 4,018 -20
29JUN26 410.00 C 14.26 14.65 14.03 14.47 -2.52 26 152 1,879 -40
29JUN26 420.00 C 11.15 11.35 10.93 11.23 -2.26 26 454 5,985 -75
29JUN26 430.00 C 8.69 8.69 8.51 8.75 -1.96 27 251 1,662 -81
29JUN26 440.00 C 6.65 6.65 6.58 6.86 -1.25 27 40 1,401 +10
29JUN26 450.00 C 5.43 5.43 5.43 5.16 -1.09 27 5 2,488 -5
29JUN26 460.00 C 0.00 0.00 0.00 3.83 -0.83 27 0 3,701 0
29JUN26 470.00 C 0.00 0.00 0.00 2.81 -0.62 27 0 2,037 0
29JUN26 480.00 C 0.00 0.00 0.00 2.03 -0.46 27 0 4,203 0
29JUN26 490.00 C 2.22 2.22 2.22 1.46 -0.33 27 1 4,732 0
29JUN26 500.00 C 1.86 1.86 1.86 1.04 -0.23 27 60 1,948 +60
29JUN26 510.00 C 0.00 0.00 0.00 0.73 -0.17 27 0 631 0
29JUN26 520.00 C 0.00 0.00 0.00 0.51 -0.11 27 0 1,479 0
29JUN26 530.00 C 0.00 0.00 0.00 0.35 -0.07 27 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.24 -0.05 27 0 1,262 0
29JUN26 550.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 241 0
29JUN26 580.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 517 0
29JUN26 590.00 C 0.82 0.82 0.82 0.03 -0.01 26 52 10 -52
29JUN26 600.00 C 0.00 0.00 0.00 0.02 0.00 27 0 58 0
29SEP26 280.00 C 0.00 0.00 0.00 117.85 -4.72 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 113.21 -4.67 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 107.92 -5.89 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 103.35 -5.28 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 99.43 -5.15 36 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 90.39 -5.18 34 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 81.55 -5.22 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 73.25 -4.97 32 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 64.91 -4.75 30 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 57.31 -4.76 30 0 297 0
29SEP26 360.00 C 0.00 0.00 0.00 50.36 -4.56 29 0 222 0
29SEP26 370.00 C 0.00 0.00 0.00 43.60 -4.36 28 0 77 0
29SEP26 380.00 C 38.91 38.91 38.91 37.47 -4.12 28 30 79 +30
29SEP26 390.00 C 0.00 0.00 0.00 32.07 -3.61 27 0 261 0
29SEP26 400.00 C 26.90 27.05 26.90 27.42 -3.25 27 150 650 +103
29SEP26 410.00 C 23.01 23.01 23.01 23.36 -2.88 27 30 2,018 0
29SEP26 420.00 C 19.60 19.60 19.60 19.81 -2.46 27 6 3,678 0
29SEP26 430.00 C 16.31 16.60 16.31 16.64 -2.34 27 28 648 +8
29SEP26 440.00 C 13.83 14.42 13.71 13.95 -2.03 27 185 2,757 +185
29SEP26 450.00 C 11.70 12.20 11.70 11.51 -1.92 27 29 930 +20
29SEP26 460.00 C 0.00 0.00 0.00 9.61 -1.49 27 0 257 0
29SEP26 470.00 C 0.00 0.00 0.00 7.85 -1.37 27 0 1,496 0
29SEP26 480.00 C 0.00 0.00 0.00 6.48 -1.09 27 0 111 0
29SEP26 490.00 C 0.00 0.00 0.00 5.26 -0.94 27 0 331 0
29SEP26 500.00 C 0.00 0.00 0.00 4.30 -0.77 27 0 301 0
29SEP26 510.00 C 0.00 0.00 0.00 3.47 -0.63 27 0 628 0
29SEP26 520.00 C 0.00 0.00 0.00 2.81 -0.52 27 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 2.25 -0.34 27 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 1.81 -0.35 27 0 221 0
29SEP26 550.00 C 2.89 2.89 2.89 1.43 -0.24 27 30 229 -29
29SEP26 560.00 C 0.00 0.00 0.00 1.12 -0.21 27 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 0.87 -0.19 27 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 0.70 -0.14 27 0 439 0
29SEP26 590.00 C 0.00 0.00 0.00 0.54 -0.13 27 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.45 -0.06 27 0 312 0
30DEC26 280.00 C 0.00 0.00 0.00 117.85 -5.04 33 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 113.21 -5.13 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 107.92 -5.89 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 103.35 -6.04 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 101.60 -5.17 33 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 90.57 -5.93 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 85.07 -5.01 32 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 75.00 -6.75 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 69.55 -4.03 30 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 62.55 -4.64 29 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 56.00 -4.48 29 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 49.92 -4.24 29 0 32 0
30DEC26 380.00 C 0.00 0.00 0.00 44.20 -4.06 28 0 39 0
30DEC26 390.00 C 39.51 39.51 39.51 39.35 -3.58 28 66 173 +54
30DEC26 400.00 C 0.00 0.00 0.00 34.49 -3.66 28 0 1,325 0
30DEC26 410.00 C 32.00 32.00 32.00 30.47 -3.17 28 10 2,604 -10
30DEC26 420.00 C 26.80 26.80 26.80 26.72 -3.05 27 5 2,920 0
30DEC26 430.00 C 23.32 23.32 23.32 23.49 -2.56 27 1 719 0
30DEC26 440.00 C 0.00 0.00 0.00 20.49 -2.49 27 0 798 0
30DEC26 450.00 C 18.82 18.82 18.70 17.89 -2.08 27 12 835 0
30DEC26 460.00 C 0.00 0.00 0.00 15.55 -1.97 27 0 278 0
30DEC26 470.00 C 0.00 0.00 0.00 13.46 -1.71 27 0 83 0
30DEC26 480.00 C 0.00 0.00 0.00 11.70 -1.49 27 0 213 0
30DEC26 490.00 C 0.00 0.00 0.00 10.00 -1.43 27 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 8.71 -1.11 27 0 535 0
30DEC26 510.00 C 9.00 9.10 9.00 7.42 -1.10 27 20 102 +3
30DEC26 520.00 C 0.00 0.00 0.00 6.41 -0.82 27 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 5.49 -0.79 27 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 4.64 -0.72 27 0 132 0
30DEC26 550.00 C 0.00 0.00 0.00 4.02 -0.41 27 0 99 0
30DEC26 560.00 C 0.00 0.00 0.00 3.29 -0.53 27 0 262 0
30MAR27 280.00 C 0.00 0.00 0.00 118.81 -6.19 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 114.60 -6.10 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 110.54 -5.86 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 106.47 -5.80 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 102.43 -5.79 30 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 94.76 -5.41 29 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 88.67 -4.99 30 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 81.31 -4.85 30 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 74.34 -4.10 29 0 218 0
30MAR27 350.00 C 0.00 0.00 0.00 67.67 -4.83 29 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 61.47 -4.36 28 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 55.57 -4.15 28 0 710 0
30MAR27 380.00 C 49.85 49.85 49.85 49.51 -4.58 27 30 718 +30
30MAR27 390.00 C 0.00 0.00 0.00 44.68 -3.55 27 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 40.21 -3.47 27 0 880 0
30MAR27 410.00 C 0.00 0.00 0.00 36.16 -3.29 27 0 967 0
30MAR27 420.00 C 32.30 32.30 32.30 32.53 -2.92 27 1 32 +1
30MAR27 430.00 C 0.00 0.00 0.00 29.27 -2.40 27 0 126 0
30MAR27 440.00 C 0.00 0.00 0.00 26.36 -2.40 27 0 117 0
30MAR27 450.00 C 0.00 0.00 0.00 23.71 -2.54 27 0 145 0
30MAR27 460.00 C 0.00 0.00 0.00 21.46 -2.14 28 0 573 0
30MAR27 470.00 C 19.50 19.50 19.50 19.32 -1.80 28 5 157 0
30MAR27 480.00 C 0.00 0.00 0.00 17.07 -1.86 28 0 233 0
30MAR27 490.00 C 15.95 15.95 15.95 15.36 -1.40 28 50 186 -50
30MAR27 500.00 C 14.53 14.53 14.20 13.67 -1.37 28 20 312 0
30MAR27 510.00 C 0.00 0.00 0.00 12.06 -1.26 28 0 12 0
30MAR27 520.00 C 11.70 11.70 11.70 10.83 -0.63 28 8 17 +8
30MAR27 530.00 C 0.00 0.00 0.00 9.60 -0.64 28 0 9 0
30MAR27 540.00 C 0.00 0.00 0.00 8.20 -0.82 27 0 26 0
TOTAL CALL 10,865 254,299 +786
27MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
27MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 128 0 350 0
27MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27MAR26 340.00 P 0.00 0.00 0.00 0.02 +0.01 98 0 123 0
27MAR26 350.00 P 0.00 0.00 0.00 0.03 0.00 83 0 457 0
27MAR26 360.00 P 0.08 0.11 0.08 0.07 -0.01 71 7 2,106 -2
27MAR26 370.00 P 0.09 0.10 0.09 0.17 -0.04 58 158 1,118 +158
27MAR26 380.00 P 0.44 0.78 0.44 0.59 -0.02 46 450 886 +42
27MAR26 390.00 P 1.73 3.10 1.73 2.47 +0.64 33 438 2,083 -155
27MAR26 400.00 P 6.55 9.86 6.55 9.62 +4.20 32 3 656 -1
27MAR26 410.00 P 16.22 20.24 16.22 19.45 +6.21 44 129 71 -33
27MAR26 420.00 P 0.00 0.00 0.00 29.40 +7.13 0 0 20 0
27MAR26 430.00 P 0.00 0.00 0.00 39.40 +7.33 0 0 0 -1
27MAR26 440.00 P 0.00 0.00 0.00 49.40 +7.39 0 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 59.40 +7.40 0 0 0 0
27MAR26 460.00 P 0.00 0.00 0.00 69.40 +7.40 0 0 0 0
27MAR26 470.00 P 0.00 0.00 0.00 79.40 +7.40 0 0 0 0
27MAR26 480.00 P 0.00 0.00 0.00 89.40 +6.23 0 0 0 0
27MAR26 490.00 P 0.00 0.00 0.00 99.40 +7.40 0 0 0 0
27MAR26 500.00 P 0.00 0.00 0.00 109.40 +7.40 0 0 0 0
27MAR26 510.00 P 0.00 0.00 0.00 119.40 +6.24 0 0 0 0
27MAR26 520.00 P 0.00 0.00 0.00 129.40 +7.40 0 0 0 0
27MAR26 530.00 P 0.00 0.00 0.00 139.40 +6.24 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 179 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 173 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 166 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 160 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 154 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 148 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 142 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 136 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 130 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 125 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 119 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 114 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 108 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 103 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 98 0 168 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 93 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 88 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,015 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,916 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,094 0
30MAR26 330.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 1,073 0
30MAR26 340.00 P 0.09 0.09 0.08 0.03 +0.02 51 140 1,923 +139
30MAR26 350.00 P 0.14 0.14 0.14 0.08 +0.05 47 3 7,671 0
30MAR26 360.00 P 0.26 0.30 0.26 0.21 +0.13 42 61 10,616 +50
30MAR26 370.00 P 0.33 0.56 0.33 0.57 +0.29 37 304 3,821 +65
30MAR26 380.00 P 1.02 1.63 1.02 1.59 +0.63 33 660 6,539 -435
30MAR26 390.00 P 2.43 4.89 2.43 4.34 +1.72 28 769 4,815 -546
30MAR26 400.00 P 8.00 11.36 8.00 10.73 +3.96 28 272 7,220 -20
30MAR26 410.00 P 17.34 20.84 17.34 19.50 +5.88 25 38 7,817 -37
30MAR26 420.00 P 29.50 29.50 29.00 29.46 +6.46 34 1,253 5,713 -50
30MAR26 430.00 P 40.00 40.00 38.60 39.40 +7.32 0 21 5,378 -21
30MAR26 440.00 P 49.60 49.60 49.15 49.40 +6.80 0 90 1,526 -88
30MAR26 450.00 P 56.00 56.00 56.00 59.40 +6.80 0 11 670 0
30MAR26 460.00 P 0.00 0.00 0.00 69.58 +7.58 76 0 611 0
30MAR26 470.00 P 0.00 0.00 0.00 79.57 +7.57 83 0 60 -88
30MAR26 480.00 P 0.00 0.00 0.00 92.08 +8.42 146 0 45 0
30MAR26 490.00 P 0.00 0.00 0.00 99.57 +6.59 99 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 109.57 +5.78 107 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 119.53 +6.37 111 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 129.56 +6.69 120 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 139.56 +5.77 127 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 149.55 +5.75 133 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 159.55 +6.61 140 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 169.55 +5.92 146 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 179.55 +6.22 152 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 189.54 +6.15 158 0 250 0
02APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 74 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 67 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 0.00 56 0 0 0
02APR26 320.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
02APR26 330.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 30 0
02APR26 340.00 P 0.00 0.00 0.00 0.10 +0.05 45 0 4 0
02APR26 350.00 P 0.00 0.00 0.00 0.25 +0.13 42 0 6 0
02APR26 360.00 P 0.56 0.56 0.56 0.61 +0.28 39 11 82 0
02APR26 370.00 P 1.09 1.35 0.90 1.34 +0.51 36 150 219 +86
02APR26 380.00 P 2.00 3.00 2.00 2.95 +0.99 33 180 348 +72
02APR26 390.00 P 4.25 6.50 4.25 6.27 +2.12 30 63 288 -27
02APR26 400.00 P 10.50 12.30 10.50 12.02 +3.71 29 21 85 -1
02APR26 410.00 P 0.00 0.00 0.00 20.16 +5.26 29 0 0 0
02APR26 420.00 P 0.00 0.00 0.00 29.63 +6.63 31 0 2 0
02APR26 430.00 P 0.00 0.00 0.00 39.41 +7.14 30 0 0 0
02APR26 440.00 P 0.00 0.00 0.00 49.40 +6.80 0 0 0 0
02APR26 450.00 P 0.00 0.00 0.00 59.40 +6.80 0 0 0 0
02APR26 460.00 P 0.00 0.00 0.00 69.58 +7.58 59 0 0 0
02APR26 470.00 P 0.00 0.00 0.00 79.57 +7.57 65 0 0 0
02APR26 480.00 P 0.00 0.00 0.00 92.08 +8.28 111 0 0 0
02APR26 490.00 P 0.00 0.00 0.00 99.57 +6.59 77 0 0 0
02APR26 500.00 P 0.00 0.00 0.00 109.57 +5.77 82 0 0 0
02APR26 510.00 P 0.00 0.00 0.00 119.53 +6.37 86 0 0 0
02APR26 520.00 P 0.00 0.00 0.00 129.56 +5.76 93 0 0 0
29APR26 280.00 P 0.23 0.23 0.23 0.05 +0.04 41 9 9 +9
29APR26 285.00 P 0.00 0.00 0.00 0.07 +0.06 40 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.09 +0.07 40 0 181 0
29APR26 295.00 P 0.00 0.00 0.00 0.13 +0.10 39 0 59 0
29APR26 300.00 P 0.36 0.40 0.36 0.17 +0.13 38 80 520 +50
29APR26 310.00 P 0.00 0.00 0.00 0.30 +0.22 37 0 131 0
29APR26 320.00 P 0.00 0.00 0.00 0.53 +0.36 36 0 1,214 0
29APR26 330.00 P 0.00 0.00 0.00 0.91 +0.55 35 0 371 0
29APR26 340.00 P 1.56 1.70 1.56 1.52 +0.82 34 81 1,044 -60
29APR26 350.00 P 2.34 2.50 2.26 2.45 +1.15 32 73 2,038 +65
29APR26 360.00 P 2.82 3.60 2.82 3.66 +1.35 31 365 2,009 +39
29APR26 370.00 P 4.42 5.66 4.42 5.61 +1.75 29 327 2,150 +173
29APR26 380.00 P 7.53 8.50 7.53 8.30 +2.19 28 340 2,835 -82
29APR26 390.00 P 10.97 12.47 10.97 12.31 +2.77 27 509 3,768 +150
29APR26 400.00 P 15.50 17.88 15.50 17.59 +3.55 26 62 4,305 +42
29APR26 410.00 P 24.62 24.62 24.10 24.01 +4.86 25 18 3,627 +18
29APR26 420.00 P 31.05 32.00 31.05 32.45 +5.15 27 6 2,054 +1
29APR26 430.00 P 41.20 41.20 40.70 40.97 +6.41 27 101 840 +100
29APR26 440.00 P 50.37 50.37 50.37 50.07 +6.82 27 49 557 +19
29APR26 450.00 P 54.31 58.85 54.19 59.61 +5.52 27 162 606 -132
29APR26 460.00 P 0.00 0.00 0.00 69.58 +7.45 30 0 79 0
29APR26 470.00 P 0.00 0.00 0.00 79.57 +6.14 33 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 92.08 +8.28 52 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 99.57 +6.09 39 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 109.57 +5.77 42 0 101 0
29APR26 510.00 P 0.00 0.00 0.00 119.53 +6.37 44 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 129.56 +4.07 47 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 139.88 +6.09 55 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 149.55 +5.75 53 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 159.55 +6.61 55 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 169.84 +4.25 62 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 182.47 +6.66 84 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 189.78 +6.39 66 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.25 +0.13 37 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.32 +0.16 36 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.42 +0.20 36 0 44 0
28MAY26 295.00 P 0.00 0.00 0.00 0.54 +0.25 35 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.66 +0.29 35 0 271 0
28MAY26 310.00 P 1.32 1.32 1.32 1.04 +0.42 34 60 242 +60
28MAY26 320.00 P 1.94 2.02 1.94 1.58 +0.58 33 60 188 0
28MAY26 330.00 P 2.71 2.71 2.71 2.36 +0.80 32 30 1,218 0
28MAY26 340.00 P 2.94 3.55 2.94 3.44 +1.05 31 204 1,116 +104
28MAY26 350.00 P 4.70 4.70 4.70 4.65 +1.10 30 2 978 -2
28MAY26 360.00 P 6.11 6.74 6.11 6.56 +1.41 29 210 1,514 +6
28MAY26 370.00 P 7.90 8.98 7.90 8.91 +1.89 28 379 2,492 +30
28MAY26 380.00 P 10.96 12.31 10.96 12.07 +2.26 27 102 2,833 +36
28MAY26 390.00 P 15.71 16.54 15.71 16.23 +3.15 26 206 2,847 +130
28MAY26 400.00 P 21.53 21.53 21.31 21.32 +3.63 26 10 3,131 +10
28MAY26 410.00 P 25.20 28.28 25.20 28.00 +4.46 26 52 1,807 -8
28MAY26 420.00 P 0.00 0.00 0.00 35.31 +5.33 26 0 2,394 0
28MAY26 430.00 P 0.00 0.00 0.00 43.28 +5.95 26 0 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 51.73 +6.37 26 0 111 0
28MAY26 450.00 P 0.00 0.00 0.00 60.66 +6.57 26 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 69.98 +6.97 26 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 79.58 +5.82 26 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 92.08 +7.77 40 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 99.57 +6.09 31 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 109.57 +5.77 33 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 119.53 +5.03 35 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 129.56 +4.07 38 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 139.88 +6.01 43 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 149.55 +5.75 41 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 159.55 +5.90 43 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 169.84 +4.25 48 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 182.47 +6.66 64 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 189.78 +6.39 52 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 199.40 +7.40 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 209.40 +7.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 420 0
29JUN26 225.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.06 +0.05 38 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.07 +0.06 38 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.10 +0.08 38 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.12 +0.09 37 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.16 +0.12 37 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.20 +0.14 36 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.26 +0.18 36 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.34 +0.23 36 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.42 +0.27 35 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.53 +0.33 35 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.66 +0.39 35 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.79 +0.44 34 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.99 +0.54 34 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 1.19 +0.60 34 0 186 0
29JUN26 300.00 P 0.00 0.00 0.00 1.45 +0.71 33 0 260 0
29JUN26 310.00 P 0.00 0.00 0.00 2.07 +0.91 32 0 798 0
29JUN26 320.00 P 3.34 3.34 3.34 2.93 +1.15 32 30 717 -30
29JUN26 330.00 P 3.67 4.27 3.67 4.10 +1.44 31 390 2,916 -40
29JUN26 340.00 P 5.34 5.34 5.34 5.51 +1.65 30 30 2,392 +30
29JUN26 350.00 P 6.96 7.39 6.80 7.12 +1.68 29 236 9,295 +94
29JUN26 360.00 P 8.09 9.50 8.03 9.30 +1.80 28 1,440 12,462 +350
29JUN26 370.00 P 10.00 12.00 10.00 12.04 +2.22 27 158 4,481 +128
29JUN26 380.00 P 15.21 15.68 15.07 15.47 +2.57 27 180 3,687 -30
29JUN26 390.00 P 17.44 20.02 17.44 19.77 +3.58 26 173 3,428 +120
29JUN26 400.00 P 22.35 25.12 22.35 24.98 +3.67 26 115 5,156 +81
29JUN26 410.00 P 0.00 0.00 0.00 30.95 +4.12 26 0 1,325 0
29JUN26 420.00 P 0.00 0.00 0.00 38.49 +5.32 27 0 5,599 0
29JUN26 430.00 P 0.00 0.00 0.00 45.93 +5.82 27 0 1,317 0
29JUN26 440.00 P 54.09 54.22 54.00 53.90 +6.16 27 62 747 +31
29JUN26 450.00 P 0.00 0.00 0.00 62.33 +6.44 27 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 71.17 +6.70 27 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 79.88 +5.19 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 92.08 +7.77 34 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 99.57 +6.09 27 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 109.57 +5.77 29 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 119.53 +5.03 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 129.56 +4.07 32 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 139.88 +6.01 37 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 149.55 +5.75 36 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 159.55 +5.90 37 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 169.84 +4.25 41 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 182.47 +6.66 54 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 189.78 +6.39 44 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 199.40 +7.40 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 209.40 +7.40 0 0 0 0
29SEP26 280.00 P 2.98 3.29 2.98 1.95 +0.26 30 11 16 +11
29SEP26 285.00 P 0.00 0.00 0.00 2.31 +0.30 30 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.86 +0.51 30 0 358 0
29SEP26 295.00 P 0.00 0.00 0.00 3.35 +0.46 30 0 205 0
29SEP26 300.00 P 0.00 0.00 0.00 3.93 +0.56 29 0 559 0
29SEP26 310.00 P 0.00 0.00 0.00 5.29 +0.72 29 0 488 0
29SEP26 320.00 P 0.00 0.00 0.00 7.07 +1.05 29 0 4,288 0
29SEP26 330.00 P 9.00 9.02 8.97 9.18 +1.36 29 129 1,325 +122
29SEP26 340.00 P 11.05 11.05 11.05 11.56 +1.57 29 80 1,866 +79
29SEP26 350.00 P 13.61 14.00 13.61 14.13 +1.99 28 174 3,095 +174
29SEP26 360.00 P 17.17 17.17 17.17 17.19 +2.34 27 45 2,662 0
29SEP26 370.00 P 19.02 19.02 19.02 20.80 +2.66 27 45 4,054 0
29SEP26 380.00 P 24.63 25.03 24.63 25.03 +3.14 27 14 1,821 -13
29SEP26 390.00 P 27.33 29.80 27.33 29.82 +3.70 26 48 1,893 -12
29SEP26 400.00 P 0.00 0.00 0.00 35.24 +3.74 26 1 2,828 +1
29SEP26 410.00 P 0.00 0.00 0.00 41.23 +4.10 26 0 2,001 0
29SEP26 420.00 P 0.00 0.00 0.00 47.69 +4.39 26 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 55.70 +5.65 27 0 390 0
29SEP26 440.00 P 0.00 0.00 0.00 62.11 +4.91 26 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 69.56 +4.69 25 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 77.57 +4.24 25 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 85.83 +4.09 25 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 94.75 +4.44 25 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 103.61 +4.33 25 0 205 0
29SEP26 500.00 P 0.00 0.00 0.00 112.66 +4.58 25 0 561 0
29SEP26 510.00 P 0.00 0.00 0.00 121.85 +4.64 24 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 131.74 +4.97 26 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 141.27 +5.12 26 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 150.07 +5.22 23 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 159.74 +5.38 23 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 169.84 +4.25 25 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 182.47 +6.66 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 189.78 +6.39 28 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 199.40 +5.63 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 209.40 +6.18 0 0 1 0
30DEC26 280.00 P 5.00 5.16 5.00 4.20 +1.16 30 13 15 +13
30DEC26 285.00 P 0.00 0.00 0.00 4.74 +1.21 30 0 0 0
30DEC26 290.00 P 5.75 6.00 5.75 5.40 +1.36 29 7 300 +7
30DEC26 295.00 P 0.00 0.00 0.00 6.26 +1.40 30 0 276 0
30DEC26 300.00 P 0.00 0.00 0.00 7.13 +1.57 29 0 416 0
30DEC26 310.00 P 0.00 0.00 0.00 8.99 +1.77 29 0 2,939 0
30DEC26 320.00 P 0.00 0.00 0.00 11.00 +1.88 29 0 823 0
30DEC26 330.00 P 13.00 13.00 12.70 12.90 +2.05 28 17 934 +2
30DEC26 340.00 P 0.00 0.00 0.00 15.80 +1.72 28 0 662 0
30DEC26 350.00 P 0.00 0.00 0.00 18.88 +2.16 28 0 856 0
30DEC26 360.00 P 21.26 21.26 21.26 22.47 +2.61 27 2 611 +2
30DEC26 370.00 P 23.99 25.80 23.99 26.39 +2.98 27 50 1,196 +45
30DEC26 380.00 P 27.90 27.90 27.90 30.72 +3.25 27 30 971 +30
30DEC26 390.00 P 0.00 0.00 0.00 35.49 +3.41 26 0 1,269 0
30DEC26 400.00 P 40.76 40.76 40.76 40.62 +3.59 26 30 1,639 +30
30DEC26 410.00 P 0.00 0.00 0.00 46.51 +3.78 26 0 2,302 0
30DEC26 420.00 P 0.00 0.00 0.00 52.81 +4.11 26 0 2,275 0
30DEC26 430.00 P 0.00 0.00 0.00 59.48 +4.18 26 0 994 0
30DEC26 440.00 P 0.00 0.00 0.00 66.82 +4.53 26 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 74.13 +4.47 26 0 763 0
30DEC26 460.00 P 0.00 0.00 0.00 81.92 +4.08 26 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 90.04 +3.99 26 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 97.51 +3.07 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 106.03 +4.06 25 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 115.50 +4.88 25 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 124.37 +4.15 25 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 134.49 +6.72 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 142.49 +4.29 25 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 152.78 +6.85 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 162.13 +6.97 27 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 171.52 +5.93 27 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 6.63 +1.37 30 0 2 0
30MAR27 285.00 P 0.00 0.00 0.00 7.39 +1.45 30 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 8.54 +1.72 30 0 124 0
30MAR27 295.00 P 0.00 0.00 0.00 9.46 +1.79 30 0 15 0
30MAR27 300.00 P 10.60 10.60 10.60 10.38 +1.77 30 1 82 +1
30MAR27 310.00 P 0.00 0.00 0.00 12.68 +2.18 30 0 26 0
30MAR27 320.00 P 0.00 0.00 0.00 14.99 +2.05 29 0 72 0
30MAR27 330.00 P 0.00 0.00 0.00 17.13 +1.69 28 0 35 0
30MAR27 340.00 P 0.00 0.00 0.00 20.28 +1.91 28 0 32 0
30MAR27 350.00 P 22.35 22.35 22.35 23.86 +2.36 28 50 357 0
30MAR27 360.00 P 0.00 0.00 0.00 27.53 +2.76 28 0 85 0
30MAR27 370.00 P 0.00 0.00 0.00 31.67 +2.88 28 0 445 0
30MAR27 380.00 P 0.00 0.00 0.00 36.03 +3.25 27 0 578 0
30MAR27 390.00 P 0.00 0.00 0.00 41.21 +3.78 27 0 447 0
30MAR27 400.00 P 0.00 0.00 0.00 46.25 +3.81 27 0 873 0
30MAR27 410.00 P 0.00 0.00 0.00 52.47 +4.49 27 0 936 0
30MAR27 420.00 P 58.40 58.40 58.40 58.40 +4.09 27 1 5 +1
30MAR27 430.00 P 0.00 0.00 0.00 65.01 +4.22 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 71.94 +4.42 27 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 78.94 +4.17 27 0 23 0
30MAR27 460.00 P 0.00 0.00 0.00 87.18 +4.65 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 95.00 +4.80 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 102.90 +5.85 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 111.24 +6.21 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 119.64 +6.27 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 127.47 +4.01 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 136.99 +6.62 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 145.70 +5.13 27 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 154.82 +6.79 27 0 0 0
TOTAL PUT 12,291 255,531 +1,092
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$ 27.62
30MAR26 15.50 C 0.00 0.00 0.00 12.12 +0.03 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.62 +0.03 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.12 +0.03 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.62 +0.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.12 +0.03 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.63 +0.04 155 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.13 +0.04 146 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.63 +0.04 136 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.13 +0.04 127 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.63 +0.04 118 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.63 +0.04 101 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.63 +0.04 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.63 +0.04 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.63 +0.04 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.63 +0.04 39 0 10 0
30MAR26 26.00 C 1.70 1.70 1.59 1.63 +0.03 25 45 52 +45
30MAR26 27.00 C 0.70 0.76 0.62 0.67 -0.01 20 57 167 -57
30MAR26 28.00 C 0.17 0.17 0.17 0.11 -0.05 21 15 136 -15
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 180 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.63 +0.01 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.13 0.00 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.63 0.00 0 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 5.73 +0.10 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.68 +0.04 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.69 +0.04 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.74 +0.04 23 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 1.90 +0.03 24 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 1.16 +0.04 23 0 215 0
29APR26 28.00 C 0.00 0.00 0.00 0.61 +0.02 22 0 284 0
29APR26 29.00 C 0.29 0.29 0.29 0.29 +0.02 22 25 161 +25
29APR26 30.00 C 0.00 0.00 0.00 0.12 0.00 22 0 240 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 0.00 23 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 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 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.65 +0.03 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.16 +0.03 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.72 +0.09 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.68 +0.05 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.73 +0.10 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.72 +0.03 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.76 +0.04 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.85 +0.03 22 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.04 +0.02 23 0 45 0
28MAY26 27.00 C 1.47 1.47 1.31 1.36 +0.02 23 30 232 +15
28MAY26 28.00 C 0.90 0.90 0.82 0.84 +0.04 22 75 295 +75
28MAY26 29.00 C 0.51 0.51 0.42 0.47 +0.01 22 105 108 +3
28MAY26 30.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.13 0.00 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 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.64 +0.05 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.14 +0.05 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.64 +0.05 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.20 +0.11 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.65 +0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.15 +0.06 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.71 +0.09 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.16 +0.03 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.72 +0.09 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.68 +0.05 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.73 +0.10 28 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.73 +0.04 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.77 +0.03 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.88 +0.03 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.10 +0.02 22 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.44 +0.03 22 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.94 +0.02 22 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.57 +0.01 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 +0.01 22 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.20 0.00 22 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 0.00 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 10.20 +0.11 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.65 +0.06 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.15 +0.06 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.71 +0.09 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.22 +0.09 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.72 +0.09 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.70 +0.07 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.75 +0.08 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.84 +0.09 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.00 +0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.26 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.62 0.00 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.02 -0.01 24 0 200 0
29SEP26 28.00 C 1.39 1.39 1.39 1.58 -0.02 25 15 230 +15
29SEP26 29.00 C 0.00 0.00 0.00 1.23 -0.01 25 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.94 -0.01 25 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.71 -0.02 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.53 -0.02 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.71 +0.09 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.22 +0.09 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.72 +0.09 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.72 +0.06 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.79 +0.06 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.95 +0.03 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.18 +0.03 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.50 +0.02 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.91 +0.11 23 0 0 0
30DEC26 27.00 C 2.13 2.13 2.13 2.32 +0.02 22 8 8 +8
30DEC26 28.00 C 0.00 0.00 0.00 1.89 +0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.52 +0.01 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.22 +0.01 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.97 +0.01 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.76 +0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.46 0.00 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 0.27 +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 8.71 +0.09 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.22 +0.09 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.72 +0.08 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.76 +0.06 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.87 +0.06 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.16 +0.01 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.46 +0.01 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.83 +0.01 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.25 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.66 -0.01 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.23 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.86 -0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.54 -0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.26 -0.01 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 -0.01 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.84 -0.01 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
TOTAL CALL 375 4,927 +114
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 222 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 200 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 180 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 127 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 66 0
30MAR26 27.00 P 0.05 0.07 0.05 0.06 -0.04 23 55 179 -10
30MAR26 28.00 P 0.46 0.46 0.46 0.50 -0.09 23 10 153 +10
30MAR26 29.00 P 1.34 1.34 1.32 1.42 -0.04 35 30 148 +15
30MAR26 30.00 P 2.30 2.30 2.30 2.38 -0.04 0 7 67 0
30MAR26 31.00 P 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.44 -0.07 102 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.44 -0.07 115 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.44 -0.06 128 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.44 -0.07 141 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.44 -0.07 152 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.44 -0.07 163 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.44 -0.06 173 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 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 24 0 19 0
29APR26 25.00 P 0.12 0.12 0.12 0.06 0.00 23 30 89 +30
29APR26 26.00 P 0.24 0.24 0.24 0.19 -0.01 22 45 138 +30
29APR26 27.00 P 0.50 0.54 0.50 0.48 -0.01 23 415 235 -304
29APR26 28.00 P 0.00 0.00 0.00 0.96 -0.01 23 0 336 0
29APR26 29.00 P 1.57 1.57 1.55 1.65 -0.01 23 30 62 +15
29APR26 30.00 P 0.00 0.00 0.00 2.46 -0.03 23 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.39 -0.04 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.44 -0.07 38 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.44 -0.07 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.44 -0.06 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.44 -0.07 52 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.44 -0.07 56 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.44 -0.07 60 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.44 -0.06 64 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 33 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 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 0.00 23 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.14 0.00 23 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.31 -0.01 23 0 112 0
28MAY26 26.00 P 0.62 0.65 0.62 0.62 -0.01 23 65 131 +65
28MAY26 27.00 P 0.00 0.00 0.00 1.07 -0.01 23 0 238 0
28MAY26 28.00 P 0.00 0.00 0.00 1.67 -0.02 23 0 206 0
28MAY26 29.00 P 2.27 2.27 2.27 2.41 -0.01 23 7 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.22 -0.03 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.13 -0.03 23 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.08 -0.03 23 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.14 -0.08 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.12 -0.06 34 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.11 -0.06 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.10 -0.06 39 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.09 -0.06 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.08 -0.06 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.07 -0.06 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 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 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.11 -0.01 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.46 -0.01 22 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.81 -0.02 23 0 285 0
29JUN26 27.00 P 1.25 1.25 1.25 1.25 0.00 22 20 36 +6
29JUN26 28.00 P 0.00 0.00 0.00 1.84 -0.02 22 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.55 -0.01 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.33 -0.03 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.20 -0.04 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.12 -0.04 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.14 -0.08 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.13 -0.07 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.11 -0.06 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.10 -0.06 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.09 -0.06 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.08 -0.06 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.07 -0.06 38 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 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.02 26 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 -0.04 26 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 -0.04 26 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.46 -0.04 26 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.96 -0.05 26 0 200 0
29SEP26 28.00 P 2.57 2.57 2.57 2.47 -0.05 25 15 230 +15
29SEP26 29.00 P 0.00 0.00 0.00 3.20 -0.06 27 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.82 -0.05 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.60 -0.05 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.59 -0.05 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.49 -0.05 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.42 -0.05 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.38 -0.05 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.37 -0.04 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.36 -0.04 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.37 -0.04 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.39 -0.03 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 0.00 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.01 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 -0.01 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.22 -0.02 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.64 -0.02 24 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 2.14 -0.02 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 -0.03 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.36 -0.03 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.96 -0.03 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.71 -0.04 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.68 -0.04 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.55 -0.04 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.47 -0.04 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.42 -0.04 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.39 -0.03 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.37 -0.04 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.38 -0.04 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.39 -0.04 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.42 -0.04 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.86 -0.04 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.35 -0.05 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.92 -0.05 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.46 -0.04 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.13 -0.05 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.01 -0.05 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.81 -0.05 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.67 -0.04 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.55 -0.05 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.48 -0.05 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.43 -0.05 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.40 -0.05 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.40 -0.04 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.40 -0.04 33 0 0 0
TOTAL PUT 729 4,187 -128
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 124.80
27MAR26 90.00 C 34.49 34.62 34.46 34.81 -0.20 204 250 250 +250
27MAR26 92.50 C 0.00 0.00 0.00 32.31 -0.20 188 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 29.81 -0.21 171 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 27.31 -0.21 155 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 24.81 -0.21 140 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 22.31 -0.21 125 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 19.81 -0.22 110 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 17.31 -0.23 95 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 14.82 -0.23 96 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 12.33 -0.24 87 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 9.85 -0.27 78 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 7.40 -0.30 69 0 2 0
27MAR26 120.00 C 5.38 5.38 4.80 5.15 -0.23 71 5 1,129 0
27MAR26 122.50 C 2.70 2.70 2.70 2.69 -0.45 46 20 488 -17
27MAR26 125.00 C 1.36 1.36 0.70 0.96 -0.46 40 90 408 +57
27MAR26 127.50 C 0.44 0.44 0.18 0.30 -0.36 45 76 276 +34
27MAR26 130.00 C 0.04 0.04 0.04 0.08 -0.22 49 9 435 +1
27MAR26 132.50 C 0.00 0.00 0.00 0.03 -0.11 56 0 244 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.06 61 0 140 0
27MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.03 73 0 303 0
27MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 432 0
27MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 47.00 C 77.38 77.38 77.38 77.81 -0.21 0 15 65 0
30MAR26 48.00 C 0.00 0.00 0.00 76.81 -0.21 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 75.81 -0.21 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.81 -0.21 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.31 -0.21 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.91 -0.11 335 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.32 -0.20 231 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 64.82 -0.20 215 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 62.32 -0.20 200 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 59.82 -0.20 184 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.32 -0.20 167 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 54.82 -0.20 144 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 52.32 -0.21 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 49.82 -0.21 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 47.32 -0.21 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 44.82 -0.21 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 42.32 -0.21 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 39.82 -0.21 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 37.32 -0.21 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 34.83 -0.20 104 0 31 0
30MAR26 92.50 C 0.00 0.00 0.00 32.33 -0.20 94 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 29.83 -0.20 85 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 27.33 -0.20 76 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 24.83 -0.21 67 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 22.33 -0.21 57 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 19.83 -0.21 47 0 70 0
30MAR26 107.50 C 0.00 0.00 0.00 17.34 -0.20 54 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 14.85 -0.20 51 0 438 0
30MAR26 112.50 C 0.00 0.00 0.00 12.38 -0.19 49 0 10 0
30MAR26 115.00 C 0.00 0.00 0.00 9.94 -0.19 46 0 24 0
30MAR26 117.50 C 0.00 0.00 0.00 7.55 -0.21 42 0 63 0
30MAR26 120.00 C 4.95 4.95 4.95 5.15 -0.38 34 5 456 0
30MAR26 122.50 C 3.31 3.31 2.98 3.28 -0.18 36 19 1,099 -9
30MAR26 125.00 C 1.94 1.94 1.30 1.61 -0.32 32 153 1,544 -23
30MAR26 127.50 C 0.79 0.79 0.57 0.72 -0.32 32 265 1,433 -176
30MAR26 130.00 C 0.29 0.34 0.21 0.27 -0.26 33 861 3,326 -104
30MAR26 132.50 C 0.17 0.17 0.12 0.09 -0.17 34 84 3,554 -36
30MAR26 135.00 C 0.09 0.10 0.07 0.03 -0.09 35 79 6,950 -4
30MAR26 137.50 C 0.06 0.06 0.06 0.01 -0.05 36 10 3,879 0
30MAR26 140.00 C 0.03 0.03 0.03 0.01 -0.02 42 7 5,069 -3
30MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 2,555 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,949 0
30MAR26 147.50 C 0.01 0.01 0.01 0.01 0.00 59 2 1,462 -2
30MAR26 150.00 C 0.02 0.03 0.02 0.01 0.00 65 807 7,333 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,599 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 991 0
30MAR26 157.50 C 0.03 0.03 0.03 0.01 0.00 80 4 823 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,452 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,094 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 94 0 115 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 98 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 103 0 430 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 107 0 423 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 111 0 195 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 116 0 870 0
02APR26 90.00 C 0.00 0.00 0.00 35.16 +0.11 134 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 32.59 +0.04 119 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 30.22 +0.16 119 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 27.81 +0.25 115 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 24.87 -0.20 64 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 22.78 +0.20 94 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 20.20 +0.11 81 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 17.87 +0.25 79 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 15.01 -0.17 53 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 12.61 -0.16 50 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 10.27 -0.16 48 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 8.00 +0.05 44 0 0 0
02APR26 120.00 C 0.00 0.00 0.00 5.88 -0.06 41 0 86 0
02APR26 122.50 C 0.00 0.00 0.00 4.11 -0.04 40 0 151 0
02APR26 125.00 C 2.45 2.56 2.05 2.46 -0.19 36 171 153 +62
02APR26 127.50 C 1.49 1.49 1.19 1.44 -0.20 36 114 105 +59
02APR26 130.00 C 0.83 0.90 0.65 0.74 -0.20 35 45 153 +14
02APR26 132.50 C 0.47 0.47 0.35 0.36 -0.15 35 94 101 +90
02APR26 135.00 C 0.21 0.21 0.20 0.15 -0.12 35 33 27 -14
02APR26 137.50 C 0.00 0.00 0.00 0.06 -0.07 35 0 50 0
02APR26 140.00 C 0.10 0.10 0.10 0.02 -0.04 35 37 42 +37
02APR26 142.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
02APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 35.36 +0.12 62 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 32.69 -0.07 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.22 -0.08 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 28.53 +0.69 63 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 25.45 +0.04 47 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 23.18 +0.18 47 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 20.20 -0.43 31 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 18.31 +0.20 40 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 16.20 +0.57 40 0 16 0
29APR26 112.50 C 0.00 0.00 0.00 14.41 +0.78 43 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.96 +0.28 37 0 246 0
29APR26 117.50 C 0.00 0.00 0.00 10.00 +0.25 36 0 158 0
29APR26 120.00 C 8.15 8.15 7.59 8.38 +0.45 36 64 277 +58
29APR26 122.50 C 6.58 6.58 6.58 6.84 +0.46 36 40 574 0
29APR26 125.00 C 5.20 5.20 4.64 5.23 +0.23 34 199 1,280 +154
29APR26 127.50 C 3.68 3.94 3.47 3.92 -0.01 32 126 1,349 -42
29APR26 130.00 C 2.90 2.95 2.67 2.94 -0.11 32 347 1,245 -46
29APR26 132.50 C 2.10 2.19 1.96 2.17 -0.16 32 321 2,113 -104
29APR26 135.00 C 1.55 1.60 1.39 1.60 -0.16 32 298 1,532 -40
29APR26 137.50 C 1.18 1.18 1.10 1.11 -0.20 31 174 1,083 -97
29APR26 140.00 C 0.81 0.83 0.81 0.73 -0.23 31 117 3,335 +109
29APR26 142.50 C 0.00 0.00 0.00 0.46 -0.24 30 0 692 0
29APR26 145.00 C 0.46 0.48 0.46 0.28 -0.22 30 40 1,391 0
29APR26 147.50 C 0.00 0.00 0.00 0.16 -0.22 29 0 1,122 0
29APR26 150.00 C 0.29 0.31 0.29 0.09 -0.18 29 136 916 -62
29APR26 152.50 C 0.00 0.00 0.00 0.05 -0.14 28 0 955 0
29APR26 155.00 C 0.00 0.00 0.00 0.03 -0.10 28 0 474 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 -0.08 27 0 427 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 594 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 1,288 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 313 0
28MAY26 90.00 C 0.00 0.00 0.00 35.36 +0.03 47 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.69 -0.18 38 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.72 +0.29 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.53 +0.69 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 26.26 +0.85 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.44 +0.13 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 21.20 +0.17 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 19.05 +0.23 38 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 16.95 +0.23 37 0 56 0
28MAY26 112.50 C 0.00 0.00 0.00 14.95 +0.24 36 0 0 0
28MAY26 115.00 C 13.53 13.53 13.53 12.94 +0.14 35 14 313 0
28MAY26 117.50 C 0.00 0.00 0.00 11.24 +0.24 35 0 188 0
28MAY26 120.00 C 9.56 9.56 9.56 9.53 +0.42 34 30 392 -30
28MAY26 122.50 C 8.15 8.15 7.70 8.02 +0.35 33 110 670 -12
28MAY26 125.00 C 6.60 6.63 6.36 6.63 +0.27 32 276 2,090 +73
28MAY26 127.50 C 5.41 5.43 5.18 5.44 +0.17 32 203 654 +51
28MAY26 130.00 C 4.33 4.42 4.22 4.47 +0.10 32 81 1,044 +36
28MAY26 132.50 C 3.55 3.55 3.55 3.60 +0.02 32 88 1,678 +88
28MAY26 135.00 C 2.82 2.91 2.63 2.88 -0.01 32 164 1,642 +148
28MAY26 137.50 C 2.24 2.33 2.24 2.31 -0.03 32 121 613 +71
28MAY26 140.00 C 1.83 1.83 1.80 1.81 -0.07 31 150 1,475 -15
28MAY26 142.50 C 1.46 1.50 1.39 1.38 -0.10 31 102 2,929 -44
28MAY26 145.00 C 1.23 1.25 1.19 1.03 -0.14 31 102 2,099 +101
28MAY26 147.50 C 0.97 1.02 0.96 0.77 -0.21 31 350 4,119 +350
28MAY26 150.00 C 0.00 0.00 0.00 0.56 -0.19 30 0 1,349 0
28MAY26 152.50 C 0.00 0.00 0.00 0.40 -0.19 30 0 456 0
28MAY26 155.00 C 0.00 0.00 0.00 0.28 -0.17 30 0 364 0
28MAY26 157.50 C 0.00 0.00 0.00 0.20 -0.15 30 0 358 0
28MAY26 160.00 C 0.00 0.00 0.00 0.14 -0.12 29 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.09 -0.11 29 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.06 -0.09 29 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.04 -0.07 29 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.03 -0.06 29 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.02 -0.05 29 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 65.03 -0.15 65 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.48 -0.21 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.00 -0.20 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.51 -0.20 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.03 -0.19 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.63 -0.10 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.03 -0.21 38 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 47.36 -0.40 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 45.14 -0.15 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.70 -0.12 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.85 -0.52 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.45 -0.48 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.36 -0.15 39 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 32.76 -0.11 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 30.89 +0.46 41 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 28.64 +0.71 41 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 26.45 +0.63 40 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 24.75 +0.25 43 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 21.92 +0.12 37 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 19.84 +0.15 36 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 17.85 +0.15 35 0 136 0
29JUN26 112.50 C 0.00 0.00 0.00 15.94 +0.18 35 0 56 0
29JUN26 115.00 C 14.10 14.10 14.10 14.10 +0.15 34 3 1,943 -3
29JUN26 117.50 C 0.00 0.00 0.00 12.39 +0.42 33 0 233 0
29JUN26 120.00 C 10.70 10.70 10.70 10.93 +0.67 33 1 1,894 +1
29JUN26 122.50 C 0.00 0.00 0.00 9.24 +0.25 32 0 257 0
29JUN26 125.00 C 7.82 7.86 7.82 7.87 +0.39 31 75 6,891 -25
29JUN26 127.50 C 6.45 6.75 6.45 6.69 +0.26 31 146 458 0
29JUN26 130.00 C 5.38 5.72 5.34 5.69 +0.17 31 186 3,375 +172
29JUN26 132.50 C 4.72 4.77 4.72 4.77 +0.10 30 75 1,631 +8
29JUN26 135.00 C 3.97 4.04 3.91 3.99 +0.01 30 307 4,637 +158
29JUN26 137.50 C 3.33 3.33 3.31 3.32 -0.03 30 178 1,269 -14
29JUN26 140.00 C 2.77 2.77 2.77 2.77 -0.04 30 30 1,385 0
29JUN26 142.50 C 2.33 2.33 2.33 2.30 -0.06 30 30 755 +7
29JUN26 145.00 C 1.89 1.98 1.89 1.84 -0.11 30 108 788 +108
29JUN26 147.50 C 1.65 1.65 1.65 1.49 -0.14 30 100 1,822 +100
29JUN26 150.00 C 1.38 1.38 1.36 1.18 -0.16 30 4 541 0
29JUN26 152.50 C 0.00 0.00 0.00 0.93 -0.25 29 0 1,250 0
29JUN26 155.00 C 0.00 0.00 0.00 0.73 -0.24 29 0 428 0
29JUN26 157.50 C 0.00 0.00 0.00 0.55 -0.25 29 0 3,053 0
29JUN26 160.00 C 0.00 0.00 0.00 0.43 -0.22 29 0 892 0
29JUN26 162.50 C 0.00 0.00 0.00 0.32 -0.21 29 0 1,039 0
29JUN26 165.00 C 0.00 0.00 0.00 0.24 -0.20 29 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.18 -0.17 28 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 -0.16 28 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.10 -0.13 28 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 -0.12 28 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.10 28 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 55.05 -0.19 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.63 -0.15 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.17 -0.16 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.53 -0.23 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.18 -0.11 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.86 +0.04 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.80 +0.31 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.99 +1.04 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.32 +0.35 35 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 34.48 +1.03 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.30 +1.05 36 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.75 +0.54 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.57 -0.55 32 0 190 0
29SEP26 102.50 C 0.00 0.00 0.00 25.92 +0.89 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.56 +0.02 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 21.65 +0.01 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 19.85 +0.03 31 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 18.09 +0.01 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 16.43 +0.01 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 14.85 0.00 30 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 13.04 -0.36 29 0 1,272 0
29SEP26 122.50 C 0.00 0.00 0.00 11.65 +0.05 28 0 256 0
29SEP26 125.00 C 10.33 10.38 10.33 10.45 +0.13 28 38 394 +30
29SEP26 127.50 C 9.15 9.15 9.15 9.17 +0.01 28 1 299 +1
29SEP26 130.00 C 0.00 0.00 0.00 8.18 +0.07 28 0 349 0
29SEP26 132.50 C 0.00 0.00 0.00 7.23 +0.04 28 0 661 0
29SEP26 135.00 C 6.29 6.29 6.29 6.37 +0.08 28 1 989 0
29SEP26 137.50 C 0.00 0.00 0.00 5.67 +0.12 28 0 1,046 0
29SEP26 140.00 C 4.87 4.87 4.87 4.96 +0.16 28 1 7,904 +1
29SEP26 142.50 C 0.00 0.00 0.00 4.38 +0.17 28 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 3.83 +0.17 28 0 1,905 0
29SEP26 147.50 C 3.27 3.27 3.27 3.35 +0.13 28 1 783 +1
29SEP26 150.00 C 0.00 0.00 0.00 2.93 +0.08 28 0 391 0
29SEP26 152.50 C 0.00 0.00 0.00 2.55 +0.12 28 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 2.22 +0.14 28 0 755 0
29SEP26 157.50 C 0.00 0.00 0.00 1.94 +0.20 28 0 450 0
29SEP26 160.00 C 0.00 0.00 0.00 1.74 +0.25 29 0 696 0
29SEP26 162.50 C 0.00 0.00 0.00 1.51 +0.28 28 0 426 0
29SEP26 165.00 C 0.00 0.00 0.00 1.26 +0.22 28 0 278 0
29SEP26 167.50 C 0.00 0.00 0.00 1.11 +0.25 28 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 0.95 +0.24 28 0 61 0
29SEP26 172.50 C 0.97 0.97 0.97 0.80 +0.21 28 3 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.69 +0.22 28 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 0.59 +0.19 28 0 153 0
30DEC26 80.00 C 0.00 0.00 0.00 46.37 +0.78 34 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 43.23 +0.17 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.99 +0.17 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.69 +0.88 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.22 +0.59 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.15 +0.66 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.22 +0.83 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.76 +0.19 29 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.12 +0.12 31 0 471 0
30DEC26 102.50 C 0.00 0.00 0.00 26.95 +0.69 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 25.21 +0.76 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 23.33 -0.07 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.61 -0.07 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 19.94 -0.05 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.40 -0.05 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 16.86 -0.04 28 0 182 0
30DEC26 120.00 C 14.92 14.95 14.87 15.01 -0.26 27 150 274 +120
30DEC26 122.50 C 13.57 13.57 13.57 13.69 -0.03 27 30 173 +30
30DEC26 125.00 C 0.00 0.00 0.00 12.45 -0.01 27 0 286 0
30DEC26 127.50 C 0.00 0.00 0.00 11.32 0.00 27 0 94 0
30DEC26 130.00 C 0.00 0.00 0.00 10.24 -0.03 27 0 813 0
30DEC26 132.50 C 0.00 0.00 0.00 9.33 -0.05 27 0 664 0
30DEC26 135.00 C 0.00 0.00 0.00 8.43 -0.09 27 0 803 0
30DEC26 137.50 C 0.00 0.00 0.00 7.59 -0.10 27 0 581 0
30DEC26 140.00 C 0.00 0.00 0.00 6.87 -0.13 27 0 538 0
30DEC26 142.50 C 0.00 0.00 0.00 6.14 -0.17 27 0 604 0
30DEC26 145.00 C 0.00 0.00 0.00 5.52 -0.17 27 0 280 0
30DEC26 147.50 C 4.85 4.85 4.79 4.97 -0.18 27 2 367 +2
30DEC26 150.00 C 4.50 4.50 4.50 4.42 -0.19 27 3 217 -3
30DEC26 152.50 C 0.00 0.00 0.00 3.93 -0.22 27 0 230 0
30DEC26 155.00 C 0.00 0.00 0.00 3.50 -0.24 27 0 158 0
30DEC26 157.50 C 0.00 0.00 0.00 3.10 -0.24 27 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 2.91 -0.17 27 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 2.50 -0.28 27 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 2.24 -0.23 27 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 1.94 -0.26 27 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 1.75 -0.23 27 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 1.47 -0.29 26 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 1.34 -0.21 27 0 37 0
30DEC26 177.50 C 1.44 1.44 1.44 1.14 -0.26 26 2 86 0
30MAR27 90.00 C 38.37 38.37 38.37 37.84 +0.20 28 30 30 +30
30MAR27 92.50 C 0.00 0.00 0.00 36.34 +1.05 30 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 34.30 +1.07 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.90 +0.47 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.29 +1.01 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 27.91 +0.38 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.48 +0.67 28 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 24.64 -0.34 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 22.90 +0.25 27 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 21.28 -0.57 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.46 +0.06 28 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 19.01 +0.61 28 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 17.19 0.00 27 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 15.93 -0.04 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.75 -0.06 27 0 93 0
30MAR27 127.50 C 0.00 0.00 0.00 13.68 -0.11 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 12.65 -0.14 27 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 11.71 -0.15 27 0 60 0
30MAR27 135.00 C 9.53 9.55 9.37 10.86 -0.18 27 199 479 +199
30MAR27 137.50 C 0.00 0.00 0.00 10.02 -0.21 28 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 9.23 -0.22 28 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 8.56 -0.24 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.89 -0.27 28 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 7.21 -0.30 28 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 6.69 -0.29 28 0 361 0
30MAR27 152.50 C 0.00 0.00 0.00 6.17 -0.32 28 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 5.65 -0.34 28 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 5.18 -0.32 28 0 0 0
30MAR27 160.00 C 4.03 4.03 4.03 4.79 -0.34 28 13 71 -13
30MAR27 162.50 C 0.00 0.00 0.00 4.40 -0.37 28 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.13 -0.27 28 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.80 -0.24 28 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.50 -0.38 28 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 3.21 -0.40 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 2.92 -0.42 29 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 2.60 -0.47 28 0 25 0
TOTAL CALL 8,625 177,905 +1,873
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
27MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 126 0 115 0
27MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.01 110 0 259 0
27MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.03 95 0 337 0
27MAR26 112.50 P 0.00 0.00 0.00 0.02 -0.03 86 0 415 0
27MAR26 115.00 P 0.04 0.04 0.02 0.04 -0.06 78 33 309 +8
27MAR26 117.50 P 0.08 0.08 0.05 0.08 -0.10 68 60 737 +60
27MAR26 120.00 P 0.19 0.26 0.13 0.19 -0.18 59 15 729 +2
27MAR26 122.50 P 0.57 0.57 0.45 0.47 -0.26 50 44 1,202 +7
27MAR26 125.00 P 1.30 1.42 1.19 1.22 -0.27 42 16 925 +10
27MAR26 127.50 P 3.00 3.48 3.00 2.92 -0.34 41 14 618 -14
27MAR26 130.00 P 0.00 0.00 0.00 5.35 -0.11 57 0 325 0
27MAR26 132.50 P 0.00 0.00 0.00 7.81 -0.01 72 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 10.31 -0.05 89 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 12.81 -0.09 105 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 15.31 -0.15 121 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 17.80 -0.23 134 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 20.30 -0.30 148 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 22.80 -0.33 162 0 0 0
27MAR26 150.00 P 0.00 0.00 0.00 25.30 -0.33 176 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 27.80 -0.33 189 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 30.30 -0.33 201 0 0 0
27MAR26 157.50 P 33.23 33.30 33.10 32.80 -0.33 213 191 75 -116
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 314 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 308 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 301 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 295 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 280 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 265 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 252 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 238 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 226 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 214 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 202 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 180 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 170 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 159 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 150 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1,448 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 131 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 121 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6,297 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2,810 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8,092 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2,297 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13,659 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6,240 0
30MAR26 105.00 P 0.03 0.03 0.03 0.01 0.00 63 3 5,186 -3
30MAR26 107.50 P 0.00 0.00 0.00 0.02 0.00 59 0 1,936 0
30MAR26 110.00 P 0.06 0.06 0.04 0.03 -0.01 54 4 2,325 -4
30MAR26 112.50 P 0.07 0.07 0.07 0.05 0.00 49 6 1,394 -6
30MAR26 115.00 P 0.13 0.18 0.13 0.11 +0.01 46 80 2,169 -52
30MAR26 117.50 P 0.27 0.35 0.26 0.23 +0.01 43 420 4,091 +94
30MAR26 120.00 P 0.45 0.67 0.43 0.48 -0.03 40 852 2,982 +120
30MAR26 122.50 P 0.97 1.28 0.87 0.92 -0.14 35 247 2,769 +32
30MAR26 125.00 P 1.85 2.50 1.80 1.88 -0.13 34 1,058 3,962 -39
30MAR26 127.50 P 3.40 4.10 3.36 3.30 -0.35 30 160 2,636 -35
30MAR26 130.00 P 5.70 5.90 5.60 5.45 -0.23 33 34 3,856 -13
30MAR26 132.50 P 7.80 7.80 7.80 7.81 -0.01 37 14 3,551 0
30MAR26 135.00 P 11.20 11.20 11.20 10.31 -0.05 45 1 5,887 0
30MAR26 137.50 P 0.00 0.00 0.00 12.81 -0.09 54 0 2,109 0
30MAR26 140.00 P 0.00 0.00 0.00 15.31 -0.15 62 15 3,728 0
30MAR26 142.50 P 0.00 0.00 0.00 18.23 +0.20 94 0 997 0
30MAR26 145.00 P 20.42 20.42 20.42 20.30 -0.30 76 10 2,215 -10
30MAR26 147.50 P 0.00 0.00 0.00 22.80 -0.38 83 0 1,032 0
30MAR26 150.00 P 0.00 0.00 0.00 25.96 +0.21 131 0 836 0
30MAR26 152.50 P 0.00 0.00 0.00 28.29 -0.04 131 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 30.30 -0.60 103 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 33.22 -0.26 143 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 35.68 -0.37 148 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 38.34 +0.11 164 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 40.20 -0.69 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 42.70 -1.06 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 46.02 +0.13 195 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 48.25 -0.68 186 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 51.19 +0.46 217 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 53.39 -0.23 209 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
02APR26 100.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 4 0
02APR26 102.50 P 0.00 0.00 0.00 0.04 +0.02 63 0 12 0
02APR26 105.00 P 0.00 0.00 0.00 0.06 +0.02 59 0 55 0
02APR26 107.50 P 0.00 0.00 0.00 0.10 +0.03 56 0 190 0
02APR26 110.00 P 0.00 0.00 0.00 0.16 +0.04 53 0 207 0
02APR26 112.50 P 0.29 0.29 0.29 0.26 +0.05 51 4 166 -2
02APR26 115.00 P 0.40 0.49 0.40 0.42 +0.04 48 207 314 +106
02APR26 117.50 P 0.70 0.76 0.65 0.69 +0.04 45 103 193 +79
02APR26 120.00 P 1.06 1.19 1.02 1.11 +0.02 43 238 280 +204
02APR26 122.50 P 1.71 1.78 1.65 1.67 -0.09 39 144 194 +109
02APR26 125.00 P 0.00 0.00 0.00 2.70 -0.04 38 0 2 0
02APR26 127.50 P 0.00 0.00 0.00 4.07 -0.18 36 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 5.82 -0.27 34 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 8.00 +0.03 35 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 10.31 -0.05 35 0 30 0
02APR26 137.50 P 0.00 0.00 0.00 12.81 -0.09 41 0 0 0
02APR26 140.00 P 0.00 0.00 0.00 15.31 -0.15 47 0 0 0
02APR26 142.50 P 0.00 0.00 0.00 18.23 +0.20 72 0 0 0
02APR26 145.00 P 0.00 0.00 0.00 20.30 -0.30 58 0 0 0
02APR26 147.50 P 0.00 0.00 0.00 23.20 +0.02 84 0 0 0
02APR26 150.00 P 0.00 0.00 0.00 25.96 +0.21 99 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 28.29 -0.04 100 0 0 0
02APR26 155.00 P 0.00 0.00 0.00 30.68 -0.22 101 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.12 +0.09 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.17 +0.13 51 0 945 0
29APR26 95.00 P 0.00 0.00 0.00 0.22 +0.16 49 0 303 0
29APR26 97.50 P 0.37 0.37 0.37 0.31 +0.21 48 10 458 -10
29APR26 100.00 P 0.42 0.49 0.42 0.42 +0.26 47 181 1,075 +131
29APR26 102.50 P 0.63 0.63 0.63 0.55 +0.30 46 100 1,591 0
29APR26 105.00 P 0.66 0.78 0.66 0.74 +0.35 44 108 1,173 +108
29APR26 107.50 P 0.94 1.12 0.93 0.97 +0.40 43 742 1,012 +293
29APR26 110.00 P 1.05 1.38 1.05 1.26 +0.43 42 86 1,158 -14
29APR26 112.50 P 1.41 1.76 1.41 1.64 +0.46 41 481 1,223 +151
29APR26 115.00 P 1.82 2.25 1.80 2.06 +0.43 39 293 1,380 -16
29APR26 117.50 P 2.29 2.81 2.29 2.55 +0.33 37 866 2,870 +390
29APR26 120.00 P 3.04 3.25 2.98 3.26 +0.29 36 766 2,775 +475
29APR26 122.50 P 3.86 4.07 3.81 4.07 +0.18 34 236 1,563 +84
29APR26 125.00 P 4.94 5.19 4.88 5.13 +0.13 34 129 1,393 +104
29APR26 127.50 P 6.23 6.47 6.23 6.47 +0.02 33 47 2,084 +42
29APR26 130.00 P 7.85 8.25 7.85 7.82 -0.27 32 16 1,147 -2
29APR26 132.50 P 0.00 0.00 0.00 9.93 +0.02 34 10 1,464 -10
29APR26 135.00 P 11.53 11.70 11.53 11.85 -0.04 34 11 524 +7
29APR26 137.50 P 0.00 0.00 0.00 13.42 -0.46 30 0 994 0
29APR26 140.00 P 0.00 0.00 0.00 16.15 +0.41 36 4 606 +4
29APR26 142.50 P 0.00 0.00 0.00 18.23 +0.20 34 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 20.30 -0.30 29 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 23.20 -0.12 40 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 25.96 +0.12 47 0 59 0
29APR26 152.50 P 0.00 0.00 0.00 28.53 +0.20 51 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 30.68 -0.22 49 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 33.68 +0.20 59 0 30 0
29APR26 160.00 P 36.35 36.35 36.35 36.26 +0.21 63 10 369 0
29APR26 162.50 P 0.00 0.00 0.00 38.34 +0.01 59 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 40.20 -0.69 0 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 43.79 +0.03 72 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 46.02 +0.13 70 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 48.25 -0.68 68 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 51.19 +0.46 78 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 53.65 +0.03 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.29 +0.18 43 0 481 0
28MAY26 92.50 P 0.00 0.00 0.00 0.39 +0.23 43 0 144 0
28MAY26 95.00 P 0.00 0.00 0.00 0.52 +0.28 42 0 255 0
28MAY26 97.50 P 0.00 0.00 0.00 0.67 +0.32 41 0 647 0
28MAY26 100.00 P 1.06 1.12 1.06 0.89 +0.38 41 108 437 -61
28MAY26 102.50 P 0.00 0.00 0.00 1.14 +0.42 40 0 326 0
28MAY26 105.00 P 1.72 1.78 1.72 1.44 +0.45 39 35 433 0
28MAY26 107.50 P 1.87 2.02 1.87 1.83 +0.50 38 83 340 -5
28MAY26 110.00 P 2.32 2.47 2.32 2.28 +0.50 38 65 1,007 -63
28MAY26 112.50 P 2.76 2.80 2.76 2.82 +0.49 37 51 894 +7
28MAY26 115.00 P 0.00 0.00 0.00 3.46 +0.48 36 1 1,569 0
28MAY26 117.50 P 4.10 4.10 4.10 4.13 +0.39 35 1 1,777 +1
28MAY26 120.00 P 4.86 5.16 4.86 4.93 +0.24 34 115 6,201 +1
28MAY26 122.50 P 5.74 6.00 5.74 5.91 +0.14 33 103 996 +103
28MAY26 125.00 P 6.78 7.19 6.78 7.05 +0.07 32 50 4,213 +15
28MAY26 127.50 P 8.18 8.45 8.18 8.37 -0.05 32 48 444 -6
28MAY26 130.00 P 9.55 10.38 9.55 9.95 -0.11 32 15 426 -2
28MAY26 132.50 P 0.00 0.00 0.00 11.67 -0.14 32 0 348 0
28MAY26 135.00 P 0.00 0.00 0.00 13.36 +0.09 31 0 680 0
28MAY26 137.50 P 0.00 0.00 0.00 15.25 +0.05 31 0 561 0
28MAY26 140.00 P 0.00 0.00 0.00 17.26 +0.03 31 0 264 0
28MAY26 142.50 P 0.00 0.00 0.00 19.35 +0.02 31 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 21.52 +0.01 31 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 23.71 -0.70 30 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 26.22 -0.60 32 0 65 0
28MAY26 152.50 P 0.00 0.00 0.00 28.79 -0.44 35 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 31.67 0.00 41 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 33.82 -0.32 40 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 36.26 -0.31 41 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 38.95 -0.07 45 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 41.08 -0.41 42 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 43.83 -0.13 47 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 46.50 +0.10 52 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 48.46 -0.47 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 51.19 -0.19 51 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 53.65 -0.19 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 975 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.03 49 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.04 48 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.04 47 0 592 0
29JUN26 75.00 P 0.35 0.35 0.35 0.13 +0.06 46 3 619 +3
29JUN26 77.50 P 0.00 0.00 0.00 0.17 +0.08 45 0 623 0
29JUN26 80.00 P 0.50 0.50 0.50 0.23 +0.10 45 2 1,517 0
29JUN26 82.50 P 0.00 0.00 0.00 0.29 +0.11 44 0 1,366 0
29JUN26 85.00 P 0.00 0.00 0.00 0.38 +0.14 43 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.48 +0.15 42 0 7,773 0
29JUN26 90.00 P 0.00 0.00 0.00 0.63 +0.20 42 0 4,103 0
29JUN26 92.50 P 0.00 0.00 0.00 0.78 +0.21 41 0 1,634 0
29JUN26 95.00 P 0.00 0.00 0.00 0.99 +0.26 40 0 3,133 0
29JUN26 97.50 P 1.37 1.47 1.37 1.21 +0.26 39 80 1,035 +35
29JUN26 100.00 P 1.58 1.70 1.58 1.50 +0.30 39 340 5,261 +135
29JUN26 102.50 P 1.89 1.90 1.89 1.82 +0.32 38 200 3,533 +184
29JUN26 105.00 P 2.23 2.23 2.23 2.22 +0.35 37 100 652 0
29JUN26 107.50 P 2.63 2.74 2.63 2.67 +0.38 37 130 1,415 +30
29JUN26 110.00 P 3.19 3.20 3.17 3.20 +0.37 36 50 4,190 -50
29JUN26 112.50 P 3.79 3.79 3.79 3.73 +0.32 35 45 2,566 0
29JUN26 115.00 P 0.00 0.00 0.00 4.38 +0.27 34 0 4,525 0
29JUN26 117.50 P 4.90 5.43 4.90 5.09 +0.17 33 190 2,332 +150
29JUN26 120.00 P 5.67 6.30 5.67 5.92 +0.12 32 396 2,407 +230
29JUN26 122.50 P 6.61 7.38 6.61 6.94 +0.08 31 495 1,578 +370
29JUN26 125.00 P 7.98 7.98 7.98 8.07 +0.07 31 11 2,124 +11
29JUN26 127.50 P 9.43 9.43 9.43 9.43 -0.02 31 50 1,147 0
29JUN26 130.00 P 0.00 0.00 0.00 10.96 -0.09 31 0 2,453 0
29JUN26 132.50 P 0.00 0.00 0.00 12.72 -0.03 31 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 14.28 +0.12 30 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 16.11 +0.09 30 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 18.01 +0.03 30 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 20.04 +0.02 30 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 22.11 -0.01 30 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 24.13 -0.80 29 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 26.35 -0.81 28 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 29.00 -0.48 31 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 31.72 -0.11 35 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 34.44 0.00 39 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 36.47 -0.39 36 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 38.95 -0.33 38 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 41.08 -0.64 36 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 43.83 -0.34 40 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 46.54 +0.14 44 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 48.65 -0.28 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 51.19 -0.19 43 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 53.65 -0.19 44 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 626 0
29SEP26 72.50 P 0.74 0.75 0.74 0.16 +0.05 36 60 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.22 +0.07 36 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.29 +0.07 35 0 269 0
29SEP26 80.00 P 0.00 0.00 0.00 0.39 +0.09 35 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.50 +0.09 35 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.65 +0.12 34 0 1,567 0
29SEP26 87.50 P 0.00 0.00 0.00 0.81 +0.12 34 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 1.04 +0.15 34 0 160 0
29SEP26 92.50 P 0.00 0.00 0.00 1.28 +0.15 34 0 520 0
29SEP26 95.00 P 0.00 0.00 0.00 1.59 +0.18 33 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 1.92 +0.18 33 0 547 0
29SEP26 100.00 P 0.00 0.00 0.00 2.35 +0.22 33 0 628 0
29SEP26 102.50 P 0.00 0.00 0.00 2.79 +0.20 32 0 1,527 0
29SEP26 105.00 P 0.00 0.00 0.00 3.34 +0.23 32 0 2,940 0
29SEP26 107.50 P 4.35 4.35 4.35 3.92 +0.22 32 10 513 0
29SEP26 110.00 P 0.00 0.00 0.00 4.62 +0.24 31 0 4,363 0
29SEP26 112.50 P 5.69 5.69 5.37 5.36 +0.23 31 669 3,213 +540
29SEP26 115.00 P 6.13 6.13 6.13 6.21 +0.23 31 1 2,053 +1
29SEP26 117.50 P 0.00 0.00 0.00 7.13 +0.22 30 0 1,217 0
29SEP26 120.00 P 0.00 0.00 0.00 8.15 +0.22 30 0 1,240 0
29SEP26 122.50 P 9.01 9.01 9.01 9.14 +0.07 30 1 2,805 0
29SEP26 125.00 P 0.00 0.00 0.00 10.36 +0.09 29 0 601 0
29SEP26 127.50 P 0.00 0.00 0.00 11.67 +0.06 29 0 454 0
29SEP26 130.00 P 0.00 0.00 0.00 13.20 +0.14 29 0 1,059 0
29SEP26 132.50 P 0.00 0.00 0.00 14.76 +0.53 29 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 16.12 +0.30 28 0 718 0
29SEP26 137.50 P 0.00 0.00 0.00 17.89 -0.20 28 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 20.06 +0.16 30 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 21.51 -0.34 28 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 23.49 -0.35 28 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 25.96 +0.04 30 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 27.62 -0.44 28 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 29.73 -0.53 28 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 32.27 -0.25 30 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 34.44 -0.22 29 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 36.47 -0.62 28 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 38.95 -0.53 29 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 41.28 -0.50 29 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 43.83 -0.34 31 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 46.54 +0.14 33 0 77 0
29SEP26 172.50 P 48.20 48.20 48.20 48.65 -0.28 32 4 4 +4
29SEP26 175.00 P 0.00 0.00 0.00 51.19 -0.19 33 0 202 0
29SEP26 177.50 P 53.27 53.27 53.27 53.65 -0.19 34 5 1,076 +5
30DEC26 80.00 P 0.00 0.00 0.00 0.57 +0.05 31 0 747 0
30DEC26 82.50 P 0.00 0.00 0.00 0.75 +0.06 31 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 0.94 +0.05 31 0 146 0
30DEC26 87.50 P 0.00 0.00 0.00 1.18 +0.05 31 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 1.45 +0.11 31 0 174 0
30DEC26 92.50 P 0.00 0.00 0.00 1.79 +0.06 30 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 2.15 +0.08 30 0 1,055 0
30DEC26 97.50 P 0.00 0.00 0.00 2.61 +0.09 30 0 129 0
30DEC26 100.00 P 0.00 0.00 0.00 3.08 +0.09 30 0 2,659 0
30DEC26 102.50 P 0.00 0.00 0.00 3.66 +0.11 30 0 140 0
30DEC26 105.00 P 4.90 4.90 4.90 4.27 +0.11 30 2 138 +2
30DEC26 107.50 P 0.00 0.00 0.00 4.98 +0.14 30 0 235 0
30DEC26 110.00 P 0.00 0.00 0.00 5.75 +0.14 29 0 355 0
30DEC26 112.50 P 6.92 6.92 6.92 6.57 +0.16 29 3 2,121 -1
30DEC26 115.00 P 0.00 0.00 0.00 7.53 +0.17 29 0 544 0
30DEC26 117.50 P 0.00 0.00 0.00 8.49 +0.17 29 0 155 0
30DEC26 120.00 P 0.00 0.00 0.00 9.61 +0.19 29 0 337 0
30DEC26 122.50 P 0.00 0.00 0.00 10.77 +0.19 29 0 240 0
30DEC26 125.00 P 0.00 0.00 0.00 12.01 +0.20 29 0 426 0
30DEC26 127.50 P 13.23 13.46 13.23 13.37 +0.21 28 7 182 -5
30DEC26 130.00 P 14.59 14.59 14.59 14.80 +0.19 29 2 119 +1
30DEC26 132.50 P 0.00 0.00 0.00 16.39 +0.15 29 0 135 0
30DEC26 135.00 P 0.00 0.00 0.00 17.71 -0.18 28 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 19.15 -0.46 27 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 20.90 -0.55 27 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 23.34 +0.03 29 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 24.79 -0.46 28 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 27.16 -0.11 29 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 29.17 -0.15 29 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 30.79 -0.65 28 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 32.84 -0.61 28 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 35.42 -0.40 29 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 37.08 -1.00 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 39.76 -0.32 29 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 41.94 -0.39 29 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 44.07 -0.67 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 46.54 -0.50 29 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 48.65 -0.71 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 51.36 -0.21 30 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 53.65 -0.19 30 0 645 0
30MAR27 90.00 P 0.00 0.00 0.00 1.92 +0.26 29 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.37 +0.33 29 0 180 0
30MAR27 95.00 P 0.00 0.00 0.00 2.86 +0.35 29 0 45 0
30MAR27 97.50 P 4.97 4.97 4.97 3.36 +0.34 29 1 1 +1
30MAR27 100.00 P 0.00 0.00 0.00 3.98 +0.38 29 0 158 0
30MAR27 102.50 P 0.00 0.00 0.00 4.62 +0.35 29 0 50 0
30MAR27 105.00 P 0.00 0.00 0.00 5.35 +0.38 29 0 226 0
30MAR27 107.50 P 0.00 0.00 0.00 6.16 +0.35 29 0 154 0
30MAR27 110.00 P 0.00 0.00 0.00 6.98 +0.32 29 0 350 0
30MAR27 112.50 P 0.00 0.00 0.00 7.97 +0.32 29 0 99 0
30MAR27 115.00 P 0.00 0.00 0.00 8.97 +0.28 29 0 90 0
30MAR27 117.50 P 10.88 10.88 10.88 10.03 +0.26 29 96 230 0
30MAR27 120.00 P 12.01 12.11 12.01 11.23 +0.22 29 193 923 +154
30MAR27 122.50 P 0.00 0.00 0.00 12.44 +0.18 29 0 88 0
30MAR27 125.00 P 14.68 14.76 14.59 13.74 +0.14 29 13 73 0
30MAR27 127.50 P 16.13 16.15 16.13 15.15 +0.10 29 23 109 +23
30MAR27 130.00 P 0.00 0.00 0.00 16.62 +0.07 29 0 522 0
30MAR27 132.50 P 0.00 0.00 0.00 18.19 +0.05 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 19.86 +0.03 29 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 21.53 0.00 29 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 23.29 0.00 30 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 25.14 -0.03 30 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.01 -0.06 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.91 -0.08 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.94 -0.07 30 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.98 -0.10 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.05 -0.11 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.18 -0.09 31 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 39.37 -0.10 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.57 -0.12 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.80 -0.13 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.07 -0.11 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.42 -0.09 33 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 50.44 -0.41 33 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.72 -0.49 33 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.01 -0.57 33 0 5 0
TOTAL PUT 11,926 305,406 +4,087
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$ 7.10
30MAR26 4.60 C 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.30 -0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.10 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.85 -0.10 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.60 -0.10 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 -0.10 0 0 7 0
30MAR26 7.00 C 0.11 0.11 0.11 0.11 -0.11 13 15 252 +15
30MAR26 7.25 C 0.01 0.01 0.01 0.01 -0.03 18 2 706 -2
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,425 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1,182 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 581 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 117 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.61 -0.10 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.37 -0.10 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.87 -0.10 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.62 -0.10 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.39 -0.09 15 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.20 -0.09 15 0 90 0
29APR26 7.25 C 0.00 0.00 0.00 0.08 -0.05 15 0 205 0
29APR26 7.50 C 0.03 0.03 0.03 0.03 -0.02 16 13 609 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.87 -0.08 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.63 -0.08 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.38 -0.09 24 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.13 -0.09 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.88 -0.10 14 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.64 -0.10 14 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 -0.09 15 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.26 -0.08 16 0 0 0
28MAY26 7.25 C 0.14 0.14 0.14 0.13 -0.05 15 20 20 +10
28MAY26 7.50 C 0.06 0.06 0.06 0.07 -0.02 16 194 254 +194
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 237 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.63 -0.08 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.38 -0.09 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.13 -0.09 16 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.89 -0.09 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.10 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.44 -0.09 16 0 302 0
29JUN26 7.00 C 0.27 0.27 0.27 0.27 -0.07 16 100 235 +100
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.05 16 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.03 15 0 666 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 -0.08 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 -0.08 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 -0.09 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 -0.09 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.10 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 -0.09 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 -0.08 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.07 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.05 16 0 29 0
29SEP26 7.50 C 0.13 0.13 0.13 0.14 -0.04 16 200 201 +173
29SEP26 7.75 C 0.07 0.07 0.07 0.09 -0.03 16 10 32 +10
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 -0.08 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 -0.08 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 -0.09 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 -0.09 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 -0.09 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 -0.09 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 -0.08 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 -0.07 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.05 15 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.04 15 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.03 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.03 15 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.02 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.88 -0.08 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.63 -0.08 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.38 -0.09 15 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.14 -0.09 14 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.93 -0.10 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.74 -0.10 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 -0.07 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.08 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.07 14 0 80 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.06 15 0 100 0
30MAR27 7.75 C 0.16 0.16 0.16 0.18 -0.05 15 50 180 +50
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.04 15 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.04 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 604 12,128 +550
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 197 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 179 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 150 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 305 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 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 35 0 507 0
30MAR26 7.00 P 0.02 0.02 0.02 0.02 +0.01 19 20 3,258 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 +0.07 19 0 583 0
30MAR26 7.50 P 0.41 0.41 0.41 0.41 +0.10 38 5 1,494 0
30MAR26 7.75 P 0.00 0.00 0.00 0.65 +0.08 0 0 905 0
30MAR26 8.00 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.41 +0.11 96 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.66 +0.11 108 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.91 +0.11 120 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.16 +0.11 131 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 +0.11 142 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.66 +0.11 152 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.91 +0.10 163 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 17 0 190 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 742 0
29APR26 7.25 P 0.20 0.20 0.20 0.21 +0.04 14 350 643 +250
29APR26 7.50 P 0.00 0.00 0.00 0.43 +0.09 19 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.67 +0.10 23 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.90 +0.10 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.41 +0.09 36 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.66 +0.09 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.91 +0.09 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.16 +0.09 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.41 +0.09 53 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.66 +0.09 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.91 +0.09 61 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.50 P 0.03 0.03 0.03 0.02 0.00 16 5 10 +5
28MAY26 6.75 P 0.00 0.00 0.00 0.06 +0.01 16 0 86 0
28MAY26 7.00 P 0.13 0.13 0.13 0.13 +0.02 16 20 606 +20
28MAY26 7.25 P 0.00 0.00 0.00 0.26 +0.04 16 0 339 0
28MAY26 7.50 P 0.00 0.00 0.00 0.45 +0.08 17 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.67 +0.10 18 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.41 +0.09 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.66 +0.08 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.91 +0.08 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.16 +0.08 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.41 +0.09 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.66 +0.09 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.91 +0.08 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 17 0 270 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.02 16 0 549 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 +0.03 16 0 702 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 +0.06 16 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.08 17 0 70 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 +0.09 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 +0.09 15 0 600 0
29JUN26 8.00 P 1.10 1.10 1.10 1.10 +0.10 17 30 30 +30
29JUN26 8.25 P 0.00 0.00 0.00 1.35 +0.08 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 +0.09 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 +0.09 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 +0.08 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 +0.09 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.59 +0.08 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 +0.09 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.09 +0.08 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 205 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 17 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.02 17 0 243 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.03 17 0 197 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.04 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 +0.04 17 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.07 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 +0.07 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 +0.08 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 +0.09 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 +0.10 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 +0.10 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 +0.10 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.40 +0.10 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.65 +0.09 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 +0.08 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 +0.08 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 6.00 P 0.07 0.08 0.07 0.07 +0.01 16 20 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.01 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.03 16 0 412 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 +0.04 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.03 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.06 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.07 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 +0.12 18 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 +0.09 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 +0.09 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.10 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 +0.10 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 +0.10 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 +0.09 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 +0.08 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 +0.08 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 15 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.01 15 0 93 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 +0.02 15 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 +0.02 15 0 75 0
30MAR27 7.25 P 0.00 0.00 0.00 0.57 +0.02 15 0 51 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 +0.03 15 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 +0.06 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 +0.10 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 +0.08 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 +0.09 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 +0.10 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 +0.10 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 +0.10 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 +0.09 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 +0.08 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.14 +0.08 29 0 0 0
TOTAL PUT 450 18,739 +305
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$ 30.14
30MAR26 15.50 C 0.00 0.00 0.00 14.64 -0.31 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.14 -0.31 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.64 -0.31 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.15 -0.30 203 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.69 -0.26 253 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.15 -0.30 183 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.65 -0.30 173 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.15 -0.30 164 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.65 -0.30 155 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.15 -0.30 146 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.15 -0.30 129 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 8.15 -0.30 113 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 7.15 -0.30 98 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.15 -0.30 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.15 -0.30 68 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 4.15 -0.30 55 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.15 -0.30 41 0 53 0
30MAR26 28.00 C 2.41 2.41 2.03 2.15 -0.31 28 20 304 +15
30MAR26 29.00 C 1.49 1.49 1.11 1.21 -0.28 32 105 170 +40
30MAR26 30.00 C 0.50 0.50 0.41 0.45 -0.30 29 115 181 +50
30MAR26 31.00 C 0.00 0.00 0.00 0.10 -0.18 30 0 227 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.07 29 0 2,910 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 483 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 187 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 239 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 119 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.69 -0.30 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.19 -0.30 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.19 -0.30 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.19 -0.30 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.15 -0.35 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.18 -0.32 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.22 -0.30 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.26 -0.29 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.36 -0.27 31 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 2.53 -0.24 30 0 50 0
29APR26 29.00 C 1.77 1.84 1.77 1.83 -0.19 31 27 108 -3
29APR26 30.00 C 1.39 1.39 1.20 1.20 -0.17 29 54 196 +54
29APR26 31.00 C 0.88 0.88 0.69 0.77 -0.12 30 30 375 +15
29APR26 32.00 C 0.51 0.51 0.51 0.47 -0.08 30 18 484 -15
29APR26 33.00 C 0.00 0.00 0.00 0.27 -0.05 30 0 144 0
29APR26 34.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 100 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
28MAY26 21.00 C 0.00 0.00 0.00 9.20 -0.34 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.22 -0.32 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.25 -0.25 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.29 -0.21 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.34 -0.21 29 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.43 -0.27 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.59 -0.24 29 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.83 -0.21 29 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.17 -0.15 29 0 43 0
28MAY26 30.00 C 1.74 1.74 1.73 1.58 -0.13 28 30 37 +11
28MAY26 31.00 C 1.24 1.24 1.24 1.12 -0.11 28 15 79 0
28MAY26 32.00 C 0.00 0.00 0.00 0.79 -0.07 29 0 161 0
28MAY26 33.00 C 0.00 0.00 0.00 0.53 -0.06 29 0 86 0
28MAY26 34.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 143 0
28MAY26 37.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 0.00 30 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 12.73 -0.30 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.23 -0.30 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.73 -0.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.23 -0.30 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.74 -0.30 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.24 -0.30 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.21 -0.33 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.23 -0.32 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.26 -0.31 26 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.30 -0.29 28 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.37 -0.27 29 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.48 -0.26 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.66 -0.23 29 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.92 -0.20 29 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 2.29 -0.15 29 0 53 0
29JUN26 30.00 C 0.00 0.00 0.00 1.73 -0.12 28 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 1.28 -0.09 28 0 67 0
29JUN26 32.00 C 0.00 0.00 0.00 0.92 -0.08 28 0 63 0
29JUN26 33.00 C 0.64 0.64 0.64 0.65 -0.06 28 8 267 0
29JUN26 34.00 C 0.00 0.00 0.00 0.46 -0.04 28 0 318 0
29JUN26 35.00 C 0.00 0.00 0.00 0.31 -0.03 28 0 231 0
29JUN26 36.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 148 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 86 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 0.00 29 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 0.00 29 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.73 -0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.23 -0.30 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.74 -0.30 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.24 -0.30 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.21 -0.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.23 -0.34 0 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 7.26 -0.34 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.33 -0.26 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.53 -0.11 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.73 -0.23 28 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.01 -0.20 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.37 -0.17 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.72 -0.23 27 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.25 -0.12 27 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.84 -0.09 27 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.49 -0.09 27 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 1.21 -0.07 28 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.97 -0.05 28 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.77 -0.04 28 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.60 -0.04 28 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 -0.02 28 0 65 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 0.00 28 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 10.74 -0.30 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.25 -0.29 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.27 -0.29 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.31 -0.29 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.40 -0.27 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.54 -0.25 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.57 -0.23 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.01 -0.21 26 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.35 -0.19 27 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.75 -0.18 27 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.13 -0.15 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.68 -0.12 26 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 2.26 -0.12 26 0 10 0
30DEC26 32.00 C 0.00 0.00 0.00 1.91 -0.11 26 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.61 -0.08 26 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.34 -0.07 26 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.12 -0.06 26 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.92 -0.05 26 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.77 -0.03 26 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.65 -0.02 27 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.52 -0.03 27 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.44 -0.03 27 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 -0.02 27 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.31 -0.29 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.40 -0.28 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.54 -0.26 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.75 -0.24 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.01 -0.23 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.34 -0.21 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.71 -0.19 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.13 -0.18 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.51 -0.27 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.06 -0.14 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.64 -0.13 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.29 -0.11 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.97 -0.08 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.71 -0.06 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.44 -0.07 25 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.29 -0.02 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.09 -0.04 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.93 -0.05 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 -0.03 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.64 -0.04 26 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.46 -0.03 26 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
TOTAL CALL 422 12,919 +167
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 251 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 218 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 0.00 198 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 189 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 170 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 161 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 108 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 166 0
30MAR26 28.00 P 0.05 0.05 0.05 0.01 -0.01 35 15 4,778 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 427 0
30MAR26 30.00 P 0.39 0.39 0.35 0.33 0.00 31 38 414 +13
30MAR26 31.00 P 0.75 1.02 0.75 0.98 +0.11 33 60 143 -15
30MAR26 32.00 P 1.64 1.93 1.64 1.90 +0.22 40 101 199 +36
30MAR26 33.00 P 3.00 3.00 2.96 2.86 +0.21 0 3 382 0
30MAR26 34.00 P 0.00 0.00 0.00 3.86 +0.30 0 0 210 0
30MAR26 35.00 P 4.90 4.90 4.90 4.90 +0.34 82 7 159 0
30MAR26 36.00 P 0.00 0.00 0.00 5.86 +0.17 0 0 125 0
30MAR26 37.00 P 0.00 0.00 0.00 6.88 +0.21 96 0 90 0
30MAR26 38.00 P 0.00 0.00 0.00 7.98 +0.42 141 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.92 +0.36 136 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.91 +0.35 142 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.02 +0.46 186 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.86 +0.30 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.89 +0.21 160 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.00 +0.44 212 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 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 32 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 46 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.33 +0.05 31 0 184 0
29APR26 29.00 P 0.70 0.70 0.66 0.62 +0.09 31 30 174 -7
29APR26 30.00 P 1.05 1.05 1.05 1.06 +0.14 31 1 232 0
29APR26 31.00 P 1.59 1.59 1.59 1.60 +0.15 31 15 345 -15
29APR26 32.00 P 2.07 2.07 2.07 2.28 +0.18 30 10 612 +10
29APR26 33.00 P 0.00 0.00 0.00 3.08 +0.25 30 0 85 0
29APR26 34.00 P 0.00 0.00 0.00 3.96 +0.27 30 0 127 0
29APR26 35.00 P 0.00 0.00 0.00 4.90 +0.29 31 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 5.94 +0.21 39 0 82 0
29APR26 37.00 P 0.00 0.00 0.00 6.88 +0.21 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.98 +0.42 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.92 +0.36 50 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.91 +0.35 53 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.02 +0.46 67 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.86 +0.30 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.89 +0.21 61 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.00 +0.44 77 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 25.00 P 0.15 0.15 0.15 0.09 +0.02 29 4 19 +4
28MAY26 26.00 P 0.24 0.24 0.24 0.18 +0.04 29 4 18 +4
28MAY26 27.00 P 0.00 0.00 0.00 0.34 +0.07 29 0 21 0
28MAY26 28.00 P 0.00 0.00 0.00 0.58 +0.09 29 0 193 0
28MAY26 29.00 P 0.00 0.00 0.00 0.93 +0.13 30 0 22 0
28MAY26 30.00 P 0.00 0.00 0.00 1.37 +0.15 30 0 34 0
28MAY26 31.00 P 1.91 1.91 1.91 1.90 +0.15 29 9 76 0
28MAY26 32.00 P 2.32 2.52 2.32 2.54 +0.19 29 17 93 +15
28MAY26 33.00 P 0.00 0.00 0.00 3.29 +0.24 29 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 4.11 +0.26 29 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.99 +0.28 29 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.95 +0.18 31 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 6.93 +0.20 33 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.98 +0.42 40 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.92 +0.36 39 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.91 +0.35 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.02 +0.46 51 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.86 +0.30 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.89 +0.21 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.00 +0.44 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 22.00 P 0.10 0.10 0.10 0.04 +0.01 30 4 70 +4
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.27 +0.06 29 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.45 +0.07 29 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.71 +0.10 29 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 1.06 +0.14 29 0 43 0
29JUN26 29.00 P 0.00 0.00 0.00 1.49 +0.15 29 0 72 0
29JUN26 30.00 P 1.81 2.02 1.81 1.99 +0.14 29 15 47 +9
29JUN26 31.00 P 2.65 2.65 2.65 2.60 +0.18 29 7 208 0
29JUN26 32.00 P 3.25 3.25 3.25 3.28 +0.19 29 7 150 0
29JUN26 33.00 P 0.00 0.00 0.00 4.04 +0.25 29 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.86 +0.27 29 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.73 +0.13 29 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.68 +0.15 30 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.61 +0.17 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.57 +0.18 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.54 +0.18 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.52 +0.18 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.51 +0.19 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.49 +0.19 37 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.41 +0.30 28 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.40 +0.30 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.04 28 0 132 0
29SEP26 24.00 P 0.00 0.00 0.00 0.42 +0.06 28 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.62 +0.07 28 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 +0.09 28 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.21 +0.11 29 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.62 +0.14 29 0 32 0
29SEP26 29.00 P 2.12 2.12 2.12 2.09 +0.17 29 15 38 -15
29SEP26 30.00 P 0.00 0.00 0.00 2.63 +0.19 29 0 573 0
29SEP26 31.00 P 3.26 3.29 3.26 3.24 +0.21 29 30 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.79 +0.22 28 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.50 +0.23 28 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.27 +0.25 28 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 6.23 +0.25 31 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 7.07 +0.23 31 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.95 +0.22 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.85 +0.20 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.77 +0.17 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.71 +0.16 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.66 +0.12 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.61 +0.16 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.58 +0.12 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.54 +0.13 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 +0.05 27 0 46 0
30DEC26 24.00 P 0.56 0.56 0.56 0.60 +0.06 27 5 62 +5
30DEC26 25.00 P 0.00 0.00 0.00 0.85 +0.08 27 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 1.14 +0.10 27 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.48 +0.11 27 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.90 +0.13 27 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.39 +0.15 27 0 22 0
30DEC26 30.00 P 2.98 2.98 2.98 2.93 +0.18 27 15 41 +7
30DEC26 31.00 P 3.50 3.50 3.50 3.53 +0.20 28 15 90 +15
30DEC26 32.00 P 0.00 0.00 0.00 4.06 +0.08 27 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.75 +0.22 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.64 +0.24 28 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.45 +0.25 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.29 +0.27 29 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.16 +0.27 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.06 +0.28 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.99 +0.29 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.81 +0.16 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.66 +0.12 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.61 +0.16 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.58 +0.12 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.54 +0.13 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 +0.05 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.74 +0.04 26 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.98 +0.03 25 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.28 +0.05 25 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 +0.05 25 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 2.09 +0.08 26 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.58 +0.10 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.17 +0.17 26 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.76 +0.18 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.40 +0.19 27 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 5.10 +0.22 27 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.84 +0.23 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.62 +0.25 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.29 +0.27 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.16 +0.27 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.06 +0.28 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.99 +0.29 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.81 +0.16 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.66 +0.12 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.61 +0.16 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.58 +0.12 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.54 +0.13 28 0 0 0
TOTAL PUT 427 15,628 +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$ 6.21
30MAR26 3.40 C 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.73 -0.02 299 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.62 -0.03 252 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.43 -0.02 261 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.35 0.00 287 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.22 -0.04 208 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.13 -0.02 225 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.02 -0.03 188 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.92 -0.03 178 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.71 -0.04 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.62 -0.03 149 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.52 -0.04 140 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.41 -0.05 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.32 -0.03 121 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.22 -0.03 112 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.96 -0.04 0 0 672 0
30MAR26 5.50 C 0.71 0.71 0.71 0.71 -0.04 0 15 670 -15
30MAR26 5.75 C 0.00 0.00 0.00 0.48 -0.02 58 0 592 0
30MAR26 6.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 632 0
30MAR26 6.25 C 0.06 0.08 0.06 0.09 -0.02 41 33 611 -2
30MAR26 6.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 734 0
30MAR26 6.75 C 0.01 0.01 0.01 0.01 0.00 52 10 422 -10
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 448 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 277 0
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 99 5 212 -5
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 150 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.05 -0.01 81 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.94 -0.02 70 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.83 -0.03 58 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.64 -0.02 59 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.56 0.00 65 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.46 0.00 61 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.35 -0.02 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.23 -0.04 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.99 -0.04 36 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.74 -0.04 28 0 377 0
29APR26 5.75 C 0.54 0.54 0.54 0.58 -0.02 38 1 1,851 -1
29APR26 6.00 C 0.38 0.38 0.37 0.40 -0.02 36 6 807 +2
29APR26 6.25 C 0.00 0.00 0.00 0.26 -0.03 35 0 810 0
29APR26 6.50 C 0.18 0.18 0.17 0.16 -0.03 35 32 187 -28
29APR26 6.75 C 0.00 0.00 0.00 0.10 -0.02 36 0 102 0
29APR26 7.00 C 0.08 0.08 0.08 0.06 -0.01 37 103 553 +3
29APR26 7.25 C 0.05 0.05 0.05 0.03 -0.01 36 1,608 4,758 -1,608
29APR26 7.50 C 0.04 0.04 0.04 0.02 0.00 38 100 294 +96
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29APR26 8.25 C 0.02 0.02 0.02 0.01 0.00 47 15 17 +15
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.06 -0.01 60 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.95 -0.03 52 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.87 +0.01 57 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.76 -0.02 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.68 0.00 54 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.56 -0.02 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.46 -0.01 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.37 0.00 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.26 -0.02 36 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.03 0.00 34 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.81 -0.02 32 0 540 0
28MAY26 5.75 C 0.58 0.63 0.58 0.63 -0.03 33 3 90 -1
28MAY26 6.00 C 0.00 0.00 0.00 0.48 -0.01 34 0 424 0
28MAY26 6.25 C 0.00 0.00 0.00 0.35 -0.01 34 0 271 0
28MAY26 6.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 110 0
28MAY26 6.75 C 0.17 0.17 0.17 0.16 -0.02 33 91 174 -4
28MAY26 7.00 C 0.15 0.15 0.15 0.11 -0.01 34 30 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 -0.01 34 0 376 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 0.00 35 0 320 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 35 0 34 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 35 0 79 0
28MAY26 8.25 C 0.04 0.04 0.04 0.01 0.00 34 43 50 +43
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.35 -0.03 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.28 +0.02 58 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.16 -0.03 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.06 -0.01 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.96 -0.03 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.87 -0.02 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.77 -0.01 41 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.68 -0.01 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.58 0.00 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.49 +0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.39 +0.01 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.31 -0.02 38 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.07 -0.02 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.88 -0.01 33 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.71 -0.01 34 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.56 -0.01 34 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.42 -0.03 33 0 486 0
29JUN26 6.50 C 0.32 0.32 0.32 0.32 -0.02 33 100 906 +100
29JUN26 6.75 C 0.00 0.00 0.00 0.24 -0.02 33 0 1,733 0
29JUN26 7.00 C 0.19 0.19 0.19 0.18 -0.02 34 150 619 -120
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.02 34 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 203 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.02 33 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 2.06 -0.03 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.97 -0.02 46 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.87 -0.02 43 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.78 0.00 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.68 -0.01 41 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.58 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.51 +0.02 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.39 -0.01 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 -0.02 37 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.07 -0.02 32 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.88 -0.01 32 0 89 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 +0.01 35 0 77 0
29SEP26 6.00 C 0.60 0.60 0.60 0.57 -0.03 33 30 1,624 0
29SEP26 6.25 C 0.00 0.00 0.00 0.46 -0.03 33 0 1,468 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 -0.03 33 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 -0.03 33 0 11 0
29SEP26 7.00 C 0.24 0.24 0.24 0.22 -0.02 33 30 249 +30
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.01 33 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.01 33 0 150 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 34 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 35 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.07 -0.02 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.97 -0.03 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.87 -0.03 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.78 -0.03 39 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.68 -0.03 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.58 -0.03 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.51 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.42 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.32 -0.03 34 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.12 -0.01 33 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 +0.01 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 -0.04 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 -0.01 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 -0.02 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.02 33 0 68 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 -0.02 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.01 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 32 0 77 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.88 -0.02 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.79 -0.02 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.70 -0.02 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.61 -0.02 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.52 -0.02 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.44 -0.01 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.34 -0.03 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.17 -0.02 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.98 -0.02 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.85 -0.02 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.74 -0.02 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 -0.03 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.54 -0.03 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.03 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.03 32 0 6 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.02 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
TOTAL CALL 2,405 30,867 -1,505
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 281 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 269 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 258 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 235 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 224 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 213 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 202 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 192 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 182 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 172 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 162 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 152 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 143 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 196 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 190 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 543 0
30MAR26 5.50 P 0.01 0.01 0.01 0.01 0.00 72 17 1,153 0
30MAR26 5.75 P 0.01 0.01 0.01 0.01 0.00 50 12 376 -12
30MAR26 6.00 P 0.02 0.04 0.02 0.02 -0.01 34 46 248 -6
30MAR26 6.25 P 0.10 0.11 0.10 0.11 -0.01 34 58 291 +48
30MAR26 6.50 P 0.00 0.00 0.00 0.30 +0.01 34 0 172 0
30MAR26 6.75 P 0.00 0.00 0.00 0.54 +0.02 0 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.54 -0.01 0 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 0.00 43 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 157 0
29APR26 5.25 P 0.03 0.03 0.03 0.02 0.00 37 40 215 0
29APR26 5.50 P 0.04 0.05 0.04 0.04 0.00 35 170 619 -65
29APR26 5.75 P 0.08 0.08 0.07 0.08 0.00 34 19 768 -11
29APR26 6.00 P 0.19 0.19 0.15 0.16 0.00 34 117 330 +13
29APR26 6.25 P 0.27 0.28 0.27 0.27 0.00 33 35 102 +2
29APR26 6.50 P 0.48 0.48 0.46 0.43 0.00 34 6 64 +2
29APR26 6.75 P 0.00 0.00 0.00 0.62 +0.01 35 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 0.85 +0.03 40 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.08 +0.03 42 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.32 +0.03 46 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.56 +0.01 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.80 +0.03 66 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 0.00 36 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 34 0 174 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 +0.01 35 0 614 0
28MAY26 5.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 646 0
28MAY26 5.75 P 0.00 0.00 0.00 0.14 +0.01 33 0 343 0
28MAY26 6.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 165 0
28MAY26 6.25 P 0.38 0.38 0.38 0.34 0.00 32 30 67 +30
28MAY26 6.50 P 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.69 +0.02 35 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.11 +0.03 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.34 +0.03 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.56 0.00 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.81 +0.03 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.56 +0.01 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.80 +0.03 51 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 39 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 114 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 34 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 35 0 72 0
29JUN26 5.00 P 0.05 0.05 0.04 0.05 0.00 35 5 133 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 0.00 33 0 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 0.00 33 0 300 0
29JUN26 6.00 P 0.00 0.00 0.00 0.31 0.00 34 0 136 0
29JUN26 6.25 P 0.00 0.00 0.00 0.43 0.00 33 0 150 0
29JUN26 6.50 P 0.60 0.60 0.60 0.59 +0.01 35 30 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.76 +0.01 35 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.95 +0.02 35 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.16 +0.02 37 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.38 +0.02 38 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.62 +0.04 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.86 +0.04 43 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.10 +0.03 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.34 +0.02 47 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.56 -0.02 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.83 0.00 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 32 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 32 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 33 0 32 0
29SEP26 4.80 P 0.14 0.14 0.14 0.14 0.00 32 30 92 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.16 0.00 32 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 0.00 32 0 87 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 0.00 32 0 145 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 0.00 32 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 +0.01 32 0 385 0
29SEP26 6.00 P 0.62 0.62 0.62 0.66 +0.03 34 10 1,613 0
29SEP26 6.25 P 0.80 0.80 0.80 0.78 0.00 31 2 1,455 +2
29SEP26 6.50 P 0.00 0.00 0.00 0.98 0.00 33 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.15 -0.02 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.35 -0.02 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.59 +0.03 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 -0.03 33 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.02 -0.01 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.26 +0.01 36 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.48 -0.02 34 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.71 +0.02 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.94 +0.01 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 0.00 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.01 32 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.01 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.01 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.01 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.01 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 +0.01 31 0 71 0
30DEC26 6.00 P 0.68 0.71 0.68 0.71 +0.02 31 20 74 +20
30DEC26 6.25 P 0.00 0.00 0.00 0.86 +0.01 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.42 -0.01 32 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.65 +0.01 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.84 -0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.07 0.00 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.28 -0.02 33 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 -0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.72 -0.04 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.96 -0.03 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 0.00 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 0.00 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 0.00 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30MAR27 5.00 P 0.29 0.29 0.29 0.32 0.00 31 5 15 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.41 0.00 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 0.00 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 0.00 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.92 -0.01 30 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.10 +0.01 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.28 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 -0.04 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.68 -0.02 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 -0.01 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.10 +0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.52 -0.01 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.75 -0.01 31 0 0 0
TOTAL PUT 652 22,270 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 83.15
30MAR26 18.50 C 0.00 0.00 0.00 64.66 -5.50 461 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 64.16 -5.50 452 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 63.66 -5.50 443 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 63.16 -5.50 434 0 18 0
30MAR26 21.00 C 0.00 0.00 0.00 62.16 -5.50 418 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 61.16 -5.50 401 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 60.16 -5.50 386 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 59.16 -5.50 371 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 58.16 -5.50 357 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 57.16 -5.50 343 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 56.16 -5.50 329 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 55.16 -5.50 316 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 54.16 -5.50 302 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 53.16 -5.50 289 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 52.16 -5.50 276 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 51.16 -5.50 263 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 50.16 -5.50 249 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 49.35 -5.31 424 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 48.16 -5.50 209 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 47.16 -5.50 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 46.16 -5.50 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 45.35 -5.31 375 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 44.66 -5.00 433 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.16 -5.50 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 42.16 -5.50 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.16 -5.50 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.16 -5.51 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 39.16 -5.51 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 38.16 -5.51 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.16 -5.51 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.16 -5.51 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.28 -5.39 253 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.16 -5.51 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.16 -5.51 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.66 -5.51 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.17 -5.50 134 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 25.67 -5.50 119 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.17 -5.50 104 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 20.67 -5.50 90 0 28 0
30MAR26 65.00 C 0.00 0.00 0.00 18.17 -5.50 76 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.99 -5.18 134 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 13.28 -5.40 92 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 10.71 -5.47 64 0 88 0
30MAR26 75.00 C 0.00 0.00 0.00 8.30 -5.40 62 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 6.06 -5.21 63 0 538 0
30MAR26 80.00 C 0.00 0.00 0.00 4.10 -4.70 63 0 75 0
30MAR26 82.50 C 2.18 2.18 2.18 2.46 -4.29 60 3 122 0
30MAR26 85.00 C 2.40 2.40 1.20 1.38 -3.31 61 52 139 +10
30MAR26 87.50 C 2.40 2.45 0.62 0.69 -2.47 62 37 63 +10
30MAR26 90.00 C 1.46 1.46 0.29 0.31 -1.73 62 24 110 -1
30MAR26 92.50 C 1.22 1.22 0.13 0.13 -1.09 62 19 599 +3
30MAR26 95.00 C 0.43 0.43 0.13 0.05 -0.63 63 31 204 -5
30MAR26 97.50 C 0.10 0.10 0.05 0.02 -0.33 64 12 170 0
30MAR26 100.00 C 0.05 0.05 0.05 0.01 -0.16 68 5 207 0
30MAR26 102.50 C 0.07 0.07 0.07 0.01 -0.07 76 10 179 -10
30MAR26 105.00 C 0.03 0.03 0.03 0.01 -0.02 83 3 178 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 91 0 85 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 198 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 105 0 96 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 88 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 118 0 229 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 125 0 117 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 131 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 143 0 58 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 149 0 59 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 154 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 160 0 36 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 165 0 23 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 170 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 180 0 158 0
29APR26 52.50 C 0.00 0.00 0.00 30.99 -5.30 82 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 28.35 -5.46 62 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.91 -5.43 61 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.74 -5.16 71 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.67 -5.81 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.75 -4.93 57 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.98 -4.21 66 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.27 -4.87 54 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 12.79 -4.34 62 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.35 -3.60 66 0 9 0
29APR26 77.50 C 11.35 11.35 10.80 9.69 -3.42 65 2 2 0
29APR26 80.00 C 0.00 0.00 0.00 7.96 -3.79 62 0 43 0
29APR26 82.50 C 7.30 7.30 6.24 6.56 -3.58 60 15 159 0
29APR26 85.00 C 5.36 5.36 5.35 5.38 -3.56 60 16 147 +10
29APR26 87.50 C 6.80 6.80 4.44 4.48 -2.67 61 8 137 +5
29APR26 90.00 C 4.50 4.50 3.52 3.62 -2.49 60 71 228 +51
29APR26 92.50 C 4.20 4.20 2.99 3.01 -2.21 61 18 91 +16
29APR26 95.00 C 3.50 3.50 3.50 2.50 -1.94 62 1 61 -1
29APR26 97.50 C 0.00 0.00 0.00 2.00 -1.66 62 0 171 0
29APR26 100.00 C 2.80 2.80 1.58 1.59 -1.41 62 71 185 +9
29APR26 102.50 C 1.42 1.44 1.29 1.25 -1.19 62 5 42 -5
29APR26 105.00 C 2.06 2.06 1.05 0.98 -0.99 62 8 63 +7
29APR26 107.50 C 0.91 0.91 0.91 0.76 -0.83 62 1 51 0
29APR26 110.00 C 0.90 0.90 0.73 0.59 -0.68 62 17 104 0
29APR26 112.50 C 0.00 0.00 0.00 0.45 -0.56 62 0 63 0
29APR26 115.00 C 0.49 0.49 0.49 0.35 -0.45 62 3 93 +3
29APR26 117.50 C 0.00 0.00 0.00 0.27 -0.36 62 0 24 0
29APR26 120.00 C 0.52 0.52 0.46 0.20 -0.29 62 2 80 +1
29APR26 122.50 C 0.00 0.00 0.00 0.15 -0.23 62 0 6 0
29APR26 125.00 C 0.00 0.00 0.00 0.12 -0.18 62 0 10 0
29APR26 127.50 C 0.00 0.00 0.00 0.09 -0.14 62 0 14 0
29APR26 130.00 C 0.25 0.25 0.22 0.07 -0.11 62 2 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.05 -0.09 62 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.04 -0.07 63 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.05 63 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 3 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 24 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 63 0
28MAY26 60.00 C 0.00 0.00 0.00 24.37 -4.57 63 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.65 -5.27 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.87 -4.93 59 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.93 -4.38 59 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.33 -4.05 62 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.65 -4.23 62 0 51 0
28MAY26 75.00 C 0.00 0.00 0.00 13.19 -3.62 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.52 -3.66 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.45 -3.21 63 0 2 0
28MAY26 82.50 C 9.82 9.82 9.82 8.99 -3.25 62 5 5 +5
28MAY26 85.00 C 0.00 0.00 0.00 7.86 -3.19 61 0 15 0
28MAY26 87.50 C 8.05 8.05 6.95 6.91 -2.92 62 11 22 +10
28MAY26 90.00 C 6.70 6.70 6.50 6.07 -2.70 62 3 42 +1
28MAY26 92.50 C 0.00 0.00 0.00 5.33 -2.45 62 0 6 0
28MAY26 95.00 C 4.50 4.50 4.50 4.67 -2.27 63 1 28 0
28MAY26 97.50 C 4.88 4.98 4.88 4.08 -2.12 63 4 41 -2
28MAY26 100.00 C 5.15 5.27 3.63 3.52 -2.01 63 5 81 +1
28MAY26 102.50 C 0.00 0.00 0.00 3.03 -1.83 63 0 95 0
28MAY26 105.00 C 3.15 3.15 3.15 2.52 -1.73 62 2 45 -2
28MAY26 107.50 C 0.00 0.00 0.00 2.16 -1.54 62 0 64 0
28MAY26 110.00 C 0.00 0.00 0.00 1.84 -1.29 62 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 1.57 -1.15 62 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 1.34 -1.02 62 0 48 0
28MAY26 117.50 C 1.97 1.97 1.34 1.14 -0.90 62 4 3 0
28MAY26 120.00 C 0.00 0.00 0.00 0.96 -0.80 62 0 5 0
28MAY26 122.50 C 0.00 0.00 0.00 0.82 -0.70 62 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 0.69 -0.62 62 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.58 -0.55 62 0 3 0
28MAY26 130.00 C 0.00 0.00 0.00 0.49 -0.48 62 0 10 0
28MAY26 132.50 C 0.00 0.00 0.00 0.42 -0.41 62 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.35 -0.38 62 0 16 0
28MAY26 137.50 C 0.00 0.00 0.00 0.29 -0.32 62 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.25 -0.27 62 0 9 0
29JUN26 21.00 C 0.00 0.00 0.00 62.29 -5.50 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 61.30 -5.50 80 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 60.17 -5.64 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 59.31 -5.50 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 58.32 -5.50 73 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 57.22 -5.61 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 56.33 -5.50 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 55.34 -5.50 66 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 54.35 -5.50 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 53.35 -5.50 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 52.36 -5.50 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 51.37 -5.50 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 50.38 -5.50 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 49.35 -5.54 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 48.40 -5.50 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 47.21 -5.70 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 46.22 -5.46 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 45.35 -5.40 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 44.66 -5.28 78 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 43.48 -5.48 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 42.49 -5.49 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 41.51 -5.49 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 40.90 -4.77 78 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.59 -5.45 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.64 -5.43 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.84 -5.01 68 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.71 -5.43 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.52 -5.66 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.83 -5.09 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.64 -5.22 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.70 -4.59 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.52 -4.52 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.16 -4.55 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.02 -4.93 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.06 -4.54 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.14 -4.43 60 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 19.38 -4.10 60 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 17.47 -4.23 58 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 15.98 -4.02 59 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.62 -4.09 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.42 -3.46 61 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 12.08 -3.37 61 0 5 0
29JUN26 82.50 C 11.00 11.00 11.00 10.86 -3.43 61 3 9 +3
29JUN26 85.00 C 0.00 0.00 0.00 9.83 -3.05 61 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 8.91 -2.94 62 0 21 0
29JUN26 90.00 C 0.00 0.00 0.00 8.04 -2.78 62 0 24 0
29JUN26 92.50 C 7.33 7.33 7.33 7.25 -2.60 62 1 10 +1
29JUN26 95.00 C 7.37 7.37 7.37 6.55 -2.45 62 15 15 +13
29JUN26 97.50 C 6.50 6.50 6.50 5.89 -2.35 62 1 2 0
29JUN26 100.00 C 7.14 7.16 7.14 5.25 -2.29 62 2 27 0
29JUN26 102.50 C 0.00 0.00 0.00 4.68 -2.19 62 0 10 0
29JUN26 105.00 C 0.00 0.00 0.00 4.17 -2.02 62 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 3.60 -1.97 61 0 69 0
29JUN26 110.00 C 4.88 4.88 4.88 3.19 -1.82 61 1 32 +1
29JUN26 112.50 C 0.00 0.00 0.00 2.83 -1.67 61 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 2.51 -1.42 61 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 2.23 -1.40 61 0 49 0
29JUN26 120.00 C 2.40 2.40 2.40 2.03 -1.13 62 1 133 +1
29JUN26 122.50 C 0.00 0.00 0.00 1.74 -1.09 61 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.54 -0.99 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.36 -0.91 61 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.20 -0.83 61 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.06 -0.75 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 0.94 -0.68 61 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.83 -0.61 61 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.73 -0.56 61 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 0.64 -0.51 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.57 -0.46 61 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.50 -0.42 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.44 -0.38 61 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 0.39 -0.34 61 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.34 -0.31 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.30 -0.28 61 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.27 -0.24 62 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.24 -0.22 62 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.21 -0.20 62 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.19 -0.17 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.16 -0.16 61 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.15 -0.14 62 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.13 -0.13 62 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.11 -0.12 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.10 -0.10 62 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 -0.09 62 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 -0.08 62 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.07 -0.07 62 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.06 -0.07 62 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.05 -0.06 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.04 -0.06 61 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 -0.06 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 -0.06 58 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 46.94 -5.15 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 45.56 -5.55 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 44.79 -5.40 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.81 -5.45 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.96 -5.39 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.23 -5.12 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.16 -5.28 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.66 -4.91 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.57 -5.15 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.75 -4.92 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.03 -4.79 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.16 -4.89 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.10 -5.09 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.52 -4.77 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.44 -4.77 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.24 -4.89 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.37 -4.68 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 27.53 -4.85 59 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 25.90 -4.44 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 24.18 -4.49 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.72 -4.26 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.13 -4.27 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.84 -3.99 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 18.72 -3.62 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.31 -3.75 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 16.35 -3.41 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 15.47 -3.10 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 14.54 -2.95 63 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 13.52 -3.14 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.69 -3.01 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 11.99 -2.82 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.27 -2.71 64 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 10.60 -2.60 64 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 9.91 -2.62 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 9.24 -2.58 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 8.62 -2.46 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 8.03 -2.35 64 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 7.49 -2.23 64 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 6.98 -2.13 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.50 -2.03 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.88 -2.11 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 5.48 -2.00 63 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 5.11 -1.89 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 4.76 -1.60 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 4.44 -1.70 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 4.14 -1.61 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 3.97 -1.25 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 3.59 -1.45 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 3.35 -1.37 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 3.22 -1.20 63 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.91 -1.11 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.72 -1.04 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 2.53 -0.99 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.36 -1.04 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.20 -0.99 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.06 -0.84 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.92 -0.80 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.79 -0.75 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.67 -0.71 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.56 -0.68 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.46 -0.64 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.36 -0.61 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.27 -0.57 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.19 -0.54 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.11 -0.51 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.04 -0.48 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.97 -0.46 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.91 -0.43 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.85 -0.41 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.79 -0.39 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.74 -0.37 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.69 -0.35 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.65 -0.33 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.63 -0.29 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 38.77 -4.72 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.99 -4.81 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.95 -5.07 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.06 -4.91 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.71 -4.66 63 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 31.58 -4.78 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.88 -4.63 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.34 -4.45 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.00 -4.45 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.58 -4.03 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.13 -4.21 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.78 -4.15 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.88 -3.56 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.74 -3.65 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.47 -3.59 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 18.72 -3.41 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.88 -3.32 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.93 -3.20 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.17 -3.03 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.41 -3.03 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.69 -2.94 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.02 -2.84 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.33 -2.80 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.63 -2.82 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 11.98 -2.85 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 11.35 -2.76 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.77 -2.66 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 10.21 -2.57 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.68 -2.48 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.18 -2.40 63 0 0 0
30DEC26 120.00 C 10.75 10.75 10.75 8.71 -2.31 63 1 106 0
30DEC26 122.50 C 0.00 0.00 0.00 8.26 -2.23 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 7.84 -2.15 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.44 -2.07 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 7.06 -2.00 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.70 -1.93 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 6.36 -1.86 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.04 -1.79 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.74 -1.72 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.45 -1.66 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.18 -1.59 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.92 -1.54 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.54 -1.62 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 4.44 -1.43 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.10 -1.50 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.90 -1.44 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.71 -1.38 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 3.53 -1.33 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.36 -1.28 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.19 -1.23 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.04 -1.18 62 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 31.99 -4.74 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.52 -4.64 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.30 -4.36 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.98 -4.27 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.44 -4.29 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.33 -4.30 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.39 -3.84 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.08 -3.93 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.09 -3.99 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.40 -3.61 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.30 -3.71 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.67 -3.30 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.79 -3.39 62 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 18.05 -3.17 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.34 -3.11 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.67 -3.03 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.04 -2.94 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.44 -2.86 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.77 -2.89 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.13 -2.89 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 13.52 -2.92 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.95 -2.83 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.39 -2.75 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 11.87 -2.67 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.37 -2.59 63 0 4 0
TOTAL CALL 496 9,321 +135
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 494 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 485 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 477 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 469 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 453 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 397 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 385 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 373 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 361 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 350 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 339 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 329 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 319 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 309 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 299 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 290 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 273 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 264 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 256 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 248 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 218 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 210 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 203 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 196 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 189 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 183 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 278 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 139 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 125 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 445 0
30MAR26 72.50 P 0.10 0.10 0.10 0.04 +0.03 64 1 349 +1
30MAR26 75.00 P 0.25 0.25 0.25 0.14 +0.11 63 1 135 +1
30MAR26 77.50 P 0.50 0.54 0.45 0.40 +0.31 63 15 128 +6
30MAR26 80.00 P 0.45 1.12 0.45 0.93 +0.68 63 52 275 -1
30MAR26 82.50 P 1.40 2.20 1.40 1.92 +1.33 64 6 136 0
30MAR26 85.00 P 1.17 3.50 1.17 3.25 +2.06 63 13 109 -10
30MAR26 87.50 P 2.50 5.33 2.50 5.04 +2.90 62 5 179 -4
30MAR26 90.00 P 5.21 5.21 5.21 7.15 +3.68 63 10 244 -10
30MAR26 92.50 P 0.00 0.00 0.00 9.46 +4.43 62 0 137 0
30MAR26 95.00 P 8.00 8.00 8.00 11.88 +4.89 62 3 97 -3
30MAR26 97.50 P 0.00 0.00 0.00 14.36 +5.20 65 0 93 0
30MAR26 100.00 P 0.00 0.00 0.00 16.85 +5.36 0 0 51 0
30MAR26 102.50 P 15.69 15.69 15.69 19.75 +5.43 136 8 30 -8
30MAR26 105.00 P 18.41 18.41 18.41 22.24 +5.44 147 3 25 -3
30MAR26 107.50 P 0.00 0.00 0.00 24.68 +5.45 153 0 17 -8
30MAR26 110.00 P 0.00 0.00 0.00 27.06 +5.26 151 0 31 -7
30MAR26 112.50 P 0.00 0.00 0.00 29.50 +4.95 151 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 32.27 +5.59 192 0 0 -5
30MAR26 117.50 P 0.00 0.00 0.00 34.69 +5.51 193 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.23 +5.42 207 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.74 +5.44 217 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.85 +4.76 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.55 +5.26 210 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 47.05 +5.24 218 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 49.73 +5.39 250 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 52.19 +5.43 253 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 54.55 +5.09 240 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 57.12 +5.28 257 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 59.38 +5.05 206 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 61.88 +5.08 212 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 62 0 32 0
29APR26 55.00 P 0.00 0.00 0.00 0.07 +0.04 63 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.13 +0.07 62 0 7 0
29APR26 60.00 P 0.41 0.41 0.41 0.23 +0.13 62 2 5 -2
29APR26 62.50 P 0.00 0.00 0.00 0.39 +0.21 62 0 39 0
29APR26 65.00 P 0.69 0.82 0.69 0.64 +0.33 62 4 72 0
29APR26 67.50 P 0.76 1.15 0.76 0.98 +0.48 62 90 77 +37
29APR26 70.00 P 1.32 1.57 1.32 1.44 +0.67 62 18 85 -15
29APR26 72.50 P 2.09 2.10 2.09 2.03 +0.89 62 16 204 -15
29APR26 75.00 P 2.09 2.82 2.09 2.74 +1.11 62 62 136 +38
29APR26 77.50 P 3.67 3.69 3.62 3.64 +1.44 62 128 170 +70
29APR26 80.00 P 2.85 4.76 2.85 4.59 +1.65 61 61 240 +31
29APR26 82.50 P 6.05 6.05 5.96 5.96 +2.19 63 57 231 +4
29APR26 85.00 P 5.00 7.39 5.00 7.21 +2.39 61 54 218 +1
29APR26 87.50 P 0.00 0.00 0.00 8.78 +2.68 62 0 175 0
29APR26 90.00 P 7.60 7.60 7.60 10.08 +2.61 58 15 142 -15
29APR26 92.50 P 9.21 9.21 9.21 12.55 +3.46 65 15 99 0
29APR26 95.00 P 11.00 11.00 11.00 13.99 +3.22 60 5 62 0
29APR26 97.50 P 0.00 0.00 0.00 15.90 +3.32 59 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 18.32 +3.85 63 0 46 0
29APR26 102.50 P 20.71 20.71 20.45 20.45 +3.96 63 3 21 +3
29APR26 105.00 P 0.00 0.00 0.00 22.98 +4.37 68 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 25.66 +4.88 75 0 44 0
29APR26 110.00 P 27.80 27.80 27.80 27.23 +4.17 61 15 15 +15
29APR26 112.50 P 0.00 0.00 0.00 30.46 +5.09 81 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.46 +4.72 74 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 35.25 +5.20 84 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 37.28 +4.68 76 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 39.76 +4.69 79 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 42.36 +4.96 85 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 44.59 +4.98 79 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 47.35 +4.82 91 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 49.73 +4.84 90 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 52.19 +4.81 92 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 54.94 +5.19 103 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 57.12 +4.86 94 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 59.44 +4.56 87 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 61.88 +4.88 83 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.89 +0.32 62 0 0 0
28MAY26 62.50 P 1.16 1.16 1.16 1.25 +0.42 62 1 2 +1
28MAY26 65.00 P 0.00 0.00 0.00 1.76 +0.62 63 0 7 0
28MAY26 67.50 P 1.84 1.84 1.84 2.31 +0.76 63 1 18 +1
28MAY26 70.00 P 2.12 2.12 2.12 3.00 +0.99 63 5 7 +5
28MAY26 72.50 P 0.00 0.00 0.00 3.77 +1.10 63 0 2 0
28MAY26 75.00 P 0.00 0.00 0.00 4.66 +1.29 63 0 10 0
28MAY26 77.50 P 0.00 0.00 0.00 5.68 +1.58 62 0 83 0
28MAY26 80.00 P 0.00 0.00 0.00 6.82 +1.76 62 0 15 0
28MAY26 82.50 P 8.11 8.11 8.11 8.17 +2.08 63 1 114 0
28MAY26 85.00 P 7.61 7.66 7.61 9.59 +2.30 63 6 98 0
28MAY26 87.50 P 0.00 0.00 0.00 11.14 +2.53 63 0 33 0
28MAY26 90.00 P 0.00 0.00 0.00 12.80 +2.75 64 0 114 0
28MAY26 92.50 P 0.00 0.00 0.00 14.70 +3.14 65 0 41 0
28MAY26 95.00 P 0.00 0.00 0.00 16.31 +3.10 64 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 18.43 +3.47 66 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 20.20 +3.35 65 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 22.57 +3.84 68 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 24.73 +4.04 69 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.35 +3.62 64 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 29.20 +4.40 71 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.88 +3.91 66 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.31 +4.15 68 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 35.46 +4.04 67 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.87 +4.40 68 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 40.70 +4.66 76 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 42.48 +4.06 67 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 45.44 +5.17 77 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.51 +4.29 72 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.73 +4.31 69 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.32 +4.80 73 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.94 +4.95 78 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.12 +4.57 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 +0.02 62 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 +0.03 62 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 +0.03 62 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 +0.04 62 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 +0.05 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 +0.06 62 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 +0.07 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.26 +0.08 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.32 +0.10 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.38 +0.12 62 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.44 +0.14 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.64 +0.20 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.91 +0.27 61 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 1.24 +0.35 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.65 +0.42 61 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 2.17 +0.57 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.84 +0.75 62 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 3.56 +0.94 62 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 4.35 +1.12 62 0 63 0
29JUN26 72.50 P 0.00 0.00 0.00 5.26 +1.32 62 0 15 0
29JUN26 75.00 P 4.90 4.90 4.90 6.35 +1.57 62 1 36 0
29JUN26 77.50 P 7.55 7.55 7.55 7.38 +1.68 62 2 70 0
29JUN26 80.00 P 0.00 0.00 0.00 8.58 +1.90 62 0 9 0
29JUN26 82.50 P 0.00 0.00 0.00 9.89 +2.05 62 0 134 0
29JUN26 85.00 P 0.00 0.00 0.00 11.35 +2.25 62 0 61 0
29JUN26 87.50 P 0.00 0.00 0.00 12.91 +2.44 63 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 14.56 +2.62 63 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 16.30 +2.80 63 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 18.22 +3.11 65 0 32 0
29JUN26 97.50 P 0.00 0.00 0.00 19.88 +3.04 64 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 22.02 +3.33 65 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 23.92 +3.39 65 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.07 +3.71 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.04 +3.70 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.28 +3.88 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.98 +3.52 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.62 +4.08 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.78 +4.05 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.24 +4.31 70 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 41.45 +4.31 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.80 +4.39 71 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 46.12 +4.37 72 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.14 +4.08 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 50.14 +4.04 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 52.94 +4.54 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 55.51 +4.64 73 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.37 +4.15 66 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 59.92 +4.54 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.23 +4.43 67 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 64.86 +4.47 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 67.51 +4.80 75 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 69.88 +4.79 75 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 72.22 +4.56 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 74.73 +4.86 75 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 77.14 +4.85 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.64 +4.59 75 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 82.09 +4.86 76 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.53 +4.83 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.10 +5.25 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.72 +4.79 83 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 92.26 +4.91 85 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 94.50 +4.82 79 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 97.15 +5.00 85 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 99.47 +5.04 80 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 101.85 +4.74 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 104.65 +5.27 89 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 107.15 +5.06 90 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 109.35 +5.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 112.14 +5.17 92 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 114.56 +5.13 90 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 117.14 +4.95 94 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 +0.08 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.39 +0.10 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.46 +0.13 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 +0.13 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.61 +0.15 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.70 +0.18 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.82 +0.23 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.92 +0.23 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.05 +0.27 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.19 +0.31 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.33 +0.33 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.47 +0.33 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.64 +0.36 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.82 +0.40 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.29 +0.48 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.80 +0.52 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.46 +0.68 63 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.13 +0.81 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.93 +0.98 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.74 +1.04 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 6.67 +1.17 62 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 7.67 +1.31 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 8.77 +1.45 62 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 9.95 +1.57 62 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 11.22 +1.73 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 12.58 +1.90 63 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 13.94 +2.04 63 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 15.46 +2.19 63 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 17.05 +2.26 63 0 36 0
29SEP26 90.00 P 0.00 0.00 0.00 18.70 +2.47 63 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 20.42 +2.60 64 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 22.22 +2.75 64 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 24.09 +2.85 65 0 23 0
29SEP26 100.00 P 25.10 26.00 25.10 26.04 +2.90 66 2 37 0
29SEP26 102.50 P 0.00 0.00 0.00 27.91 +2.99 66 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 29.90 +3.25 66 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 31.79 +3.23 66 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 33.76 +3.26 66 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 35.92 +3.47 67 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 37.91 +3.51 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.94 +3.52 67 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 42.33 +3.82 68 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 44.44 +3.83 69 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 46.24 +3.53 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.44 +3.62 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.83 +3.79 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.87 +3.79 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.10 +3.85 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.34 +3.91 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 59.62 +3.77 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 61.91 +3.90 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.04 +3.42 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.88 +3.91 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.21 +3.97 71 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.46 +3.91 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.75 +4.45 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.32 +4.75 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.61 +4.43 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 80.92 +4.46 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 83.34 +4.71 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 85.73 +4.45 72 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 88.19 +4.69 73 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 90.54 +4.46 73 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 92.99 +4.71 74 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 95.39 +4.62 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 97.78 +4.89 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 100.24 +4.78 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 102.67 +4.94 74 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 105.12 +4.83 75 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 107.53 +4.95 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 109.99 +4.86 75 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 112.37 +4.79 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 114.81 +4.76 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 117.30 +4.88 75 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.65 +0.39 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 2.91 +0.46 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.16 +0.51 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 3.78 +0.57 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 4.46 +0.69 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 5.18 +0.77 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.99 +0.89 62 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 6.93 +1.05 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.88 +1.14 62 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 8.93 +1.23 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.04 +1.34 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.24 +1.46 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.49 +1.56 62 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 13.83 +1.69 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.25 +1.84 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 16.73 +2.02 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.20 +2.08 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 19.81 +2.20 62 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 21.48 +2.26 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 23.19 +2.43 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.00 +2.58 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.79 +2.65 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.92 +2.94 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.62 +2.87 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 32.55 +3.00 65 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 34.53 +3.15 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.56 +3.15 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 38.40 +3.16 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.43 +2.98 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 42.36 +3.12 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.58 +3.23 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 46.77 +3.38 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 48.73 +3.48 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.80 +3.32 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.98 +3.45 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 54.98 +3.32 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.29 +3.43 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 59.32 +3.55 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.73 +3.66 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.18 +3.68 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.38 +3.70 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.67 +4.16 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.94 +3.98 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.19 +4.04 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.40 +4.17 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.80 +4.16 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.92 +4.02 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 82.42 +4.41 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 84.72 +4.39 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 87.05 +4.48 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 89.40 +4.56 70 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.50 +0.91 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.53 +1.05 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.59 +1.13 61 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.71 +1.21 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.89 +1.32 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.15 +1.44 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.47 +1.55 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.85 +1.66 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.30 +1.78 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.82 +1.90 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.39 +2.03 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.02 +2.15 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.70 +2.24 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 25.42 +2.35 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.18 +2.43 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.97 +2.50 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.93 +2.78 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.81 +2.87 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.70 +2.92 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.62 +2.98 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.60 +3.07 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.56 +3.11 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.60 +3.08 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.59 +3.25 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.66 +3.34 65 0 0 0
TOTAL PUT 681 10,230 +108
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$ 6.85
30MAR26 4.90 C 0.00 0.00 0.00 1.95 -0.39 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 -0.39 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.60 -0.39 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.35 -0.39 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.10 -0.39 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.85 -0.39 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.61 -0.38 54 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.38 -0.37 49 0 0 0
30MAR26 6.75 C 0.21 0.21 0.20 0.21 -0.32 54 31 33 +31
30MAR26 7.00 C 0.12 0.13 0.12 0.09 -0.24 52 33 75 +33
30MAR26 7.25 C 0.08 0.08 0.04 0.04 -0.15 57 196 222 +169
30MAR26 7.50 C 0.04 0.04 0.03 0.01 -0.09 54 168 178 +90
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.04 69 0 303 0
30MAR26 8.00 C 0.02 0.02 0.01 0.01 -0.01 83 155 2,409 +30
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 214 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 178 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 246 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 221 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 143 0 147 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 153 0 353 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 163 0 84 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 172 0 165 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 191 0 169 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 208 0 69 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 224 0 72 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 239 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 253 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 267 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 280 0 2 0
29APR26 4.90 C 0.00 0.00 0.00 1.97 -0.39 55 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.87 -0.39 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.64 -0.37 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.41 -0.37 55 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.19 -0.36 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.99 -0.34 54 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.80 -0.32 53 0 0 0
29APR26 6.50 C 0.64 0.64 0.64 0.65 -0.29 54 2 4 0
29APR26 6.75 C 0.61 0.61 0.61 0.52 -0.24 55 1 1 +1
29APR26 7.00 C 0.48 0.48 0.43 0.40 -0.21 55 31 41 0
29APR26 7.25 C 0.48 0.48 0.31 0.31 -0.19 55 7 49 +6
29APR26 7.50 C 0.00 0.00 0.00 0.23 -0.16 55 0 90 0
29APR26 7.75 C 0.23 0.23 0.17 0.17 -0.13 55 11 90 +9
29APR26 8.00 C 0.15 0.15 0.13 0.13 -0.10 56 147 617 +144
29APR26 8.25 C 0.10 0.10 0.10 0.09 -0.09 55 27 312 +12
29APR26 8.50 C 0.06 0.06 0.06 0.07 -0.06 56 1 522 0
29APR26 8.75 C 0.06 0.06 0.06 0.05 -0.05 57 45 582 +45
29APR26 9.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 -0.03 54 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.02 55 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 65 0
29APR26 10.50 C 0.01 0.01 0.01 0.01 0.00 65 1 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
28MAY26 4.90 C 0.00 0.00 0.00 2.01 -0.37 54 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.91 -0.38 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.69 -0.37 52 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.48 -0.35 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.29 -0.33 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.11 -0.31 53 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.94 -0.30 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.80 -0.27 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.67 -0.23 53 0 0 0
28MAY26 7.00 C 0.65 0.65 0.65 0.55 -0.21 53 15 45 +2
28MAY26 7.25 C 0.45 0.45 0.45 0.46 -0.19 53 1 32 0
28MAY26 7.50 C 0.00 0.00 0.00 0.38 -0.16 54 0 42 0
28MAY26 7.75 C 0.00 0.00 0.00 0.31 -0.15 54 0 223 0
28MAY26 8.00 C 0.25 0.25 0.25 0.25 -0.13 54 30 695 +30
28MAY26 8.25 C 0.00 0.00 0.00 0.20 -0.11 54 0 532 0
28MAY26 8.50 C 0.00 0.00 0.00 0.16 -0.09 54 0 62 0
28MAY26 8.75 C 0.13 0.13 0.13 0.12 -0.09 53 38 95 +38
28MAY26 9.00 C 0.00 0.00 0.00 0.10 -0.07 54 0 130 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 -0.05 54 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 -0.05 53 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 -0.04 54 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 4.90 C 0.00 0.00 0.00 2.06 -0.36 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.97 -0.36 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 -0.35 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.57 -0.34 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 -0.32 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 -0.30 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 -0.29 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 -0.27 52 0 0 0
29JUN26 6.75 C 0.79 0.79 0.79 0.81 -0.23 53 2 2 +2
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.22 52 0 12 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 -0.20 53 0 2 0
29JUN26 7.50 C 0.59 0.59 0.59 0.51 -0.18 53 1 201 +1
29JUN26 7.75 C 0.00 0.00 0.00 0.44 -0.16 53 0 51 0
29JUN26 8.00 C 0.00 0.00 0.00 0.37 -0.15 53 0 3,174 0
29JUN26 8.25 C 0.32 0.32 0.32 0.31 -0.14 53 3 312 +3
29JUN26 8.50 C 0.00 0.00 0.00 0.26 -0.12 53 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 -0.10 53 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.10 52 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.08 52 0 61 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 -0.07 53 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.06 53 0 309 0
29JUN26 10.00 C 0.10 0.10 0.10 0.09 -0.05 53 74 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.04 53 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 -0.34 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 -0.33 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 -0.32 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 -0.31 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 -0.29 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 -0.28 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 -0.27 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 -0.26 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.10 -0.23 52 0 0 0
29SEP26 7.00 C 1.03 1.03 0.98 1.00 -0.21 52 2 11 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.90 -0.21 52 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 -0.21 52 0 1,271 0
29SEP26 7.75 C 0.00 0.00 0.00 0.72 -0.20 52 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.65 -0.18 52 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 -0.16 52 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 -0.15 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 -0.14 52 0 60 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 -0.13 52 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.11 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 -0.11 52 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.11 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 -0.09 51 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 -0.07 52 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.06 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 -0.05 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 15 0
30DEC26 4.90 C 0.00 0.00 0.00 2.34 -0.34 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 -0.33 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.31 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 -0.31 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 -0.29 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.66 -0.28 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.53 -0.27 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.41 -0.26 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 -0.23 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 -0.22 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 -0.22 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 -0.20 51 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.95 -0.19 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.87 -0.19 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 -0.18 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.73 -0.17 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.67 -0.16 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.15 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.14 51 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 -0.14 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.14 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.13 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 -0.10 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.09 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.07 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.06 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.06 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.04 50 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.05 50 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 2.47 -0.33 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.41 -0.32 50 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.25 -0.32 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.10 -0.31 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.96 -0.30 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.83 -0.28 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.71 -0.27 50 0 0 0
30MAR27 6.50 C 1.65 1.65 1.65 1.59 -0.26 50 2 2 +2
30MAR27 6.75 C 0.00 0.00 0.00 1.52 -0.21 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.38 -0.24 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.32 -0.23 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.23 -0.22 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.14 -0.22 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.07 -0.20 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.00 -0.19 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.93 -0.18 51 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 -0.18 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.80 -0.17 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 -0.16 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 -0.15 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 -0.14 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 -0.14 50 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 -0.14 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.12 50 0 2 0
TOTAL CALL 1,024 17,471 +650
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 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 0.00 115 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 146 0
30MAR26 6.50 P 0.02 0.03 0.02 0.03 +0.01 50 60 245 0
30MAR26 6.75 P 0.08 0.12 0.07 0.10 +0.06 51 104 188 -32
30MAR26 7.00 P 0.12 0.24 0.12 0.25 +0.15 57 71 189 -20
30MAR26 7.25 P 0.43 0.43 0.43 0.44 +0.24 58 5 358 0
30MAR26 7.50 P 0.34 0.60 0.34 0.66 +0.32 56 4 288 -3
30MAR26 7.75 P 0.00 0.00 0.00 0.90 +0.36 0 0 303 0
30MAR26 8.00 P 0.00 0.00 0.00 1.15 +0.38 0 0 326 0
30MAR26 8.25 P 0.00 0.00 0.00 1.40 +0.39 0 0 246 0
30MAR26 8.50 P 0.00 0.00 0.00 1.65 +0.39 0 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.90 +0.39 0 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 2.15 +0.39 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.40 +0.39 0 0 1 0
30MAR26 9.50 P 0.00 0.00 0.00 2.65 +0.39 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.90 +0.39 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.15 +0.39 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.65 +0.39 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.15 +0.39 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.65 +0.39 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.15 +0.39 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.65 +0.39 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 6.15 +0.39 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.65 +0.39 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 58 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 +0.02 56 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.08 +0.03 55 0 88 0
29APR26 6.00 P 0.00 0.00 0.00 0.13 +0.05 55 0 153 0
29APR26 6.25 P 0.00 0.00 0.00 0.20 +0.08 55 0 127 0
29APR26 6.50 P 0.22 0.28 0.21 0.28 +0.10 53 74 313 +44
29APR26 6.75 P 0.00 0.00 0.00 0.39 +0.13 53 0 89 0
29APR26 7.00 P 0.47 0.54 0.47 0.53 +0.17 54 31 192 +1
29APR26 7.25 P 0.48 0.48 0.48 0.69 +0.21 55 3 201 0
29APR26 7.50 P 0.00 0.00 0.00 0.87 +0.23 55 0 220 0
29APR26 7.75 P 0.00 0.00 0.00 1.05 +0.26 54 0 211 0
29APR26 8.00 P 1.13 1.13 1.13 1.26 +0.28 55 2 329 -2
29APR26 8.25 P 0.00 0.00 0.00 1.47 +0.27 54 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.69 +0.29 52 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.96 +0.36 63 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 2.17 +0.36 56 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.41 +0.37 55 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.65 +0.37 0 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.90 +0.38 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.15 +0.38 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.65 +0.39 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 4.15 +0.39 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.65 +0.39 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 5.15 +0.39 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.65 +0.39 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 6.15 +0.39 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.65 +0.39 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.02 55 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 2 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 +0.04 53 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 0.17 +0.06 54 0 46 0
28MAY26 6.00 P 0.22 0.23 0.22 0.24 +0.08 54 4 34 +4
28MAY26 6.25 P 0.00 0.00 0.00 0.32 +0.09 53 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.42 +0.12 53 0 48 0
28MAY26 6.75 P 0.44 0.44 0.44 0.53 +0.14 52 23 24 +12
28MAY26 7.00 P 0.00 0.00 0.00 0.67 +0.17 52 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.83 +0.20 53 0 70 0
28MAY26 7.50 P 0.00 0.00 0.00 0.98 +0.20 52 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 1.16 +0.22 52 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.35 +0.24 51 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.55 +0.25 51 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.77 +0.29 52 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.99 +0.31 52 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 2.22 +0.33 53 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.45 +0.34 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.68 +0.35 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.92 +0.36 53 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.16 +0.36 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.65 +0.37 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.15 +0.39 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.65 +0.39 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.15 +0.39 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.65 +0.39 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.03 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 +0.04 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 +0.06 53 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.26 +0.07 53 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.34 +0.09 53 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.43 +0.11 53 0 2 0
29JUN26 6.50 P 0.42 0.50 0.42 0.54 +0.13 53 2 2 +2
29JUN26 6.75 P 0.62 0.62 0.62 0.66 +0.15 52 4 35 +4
29JUN26 7.00 P 0.00 0.00 0.00 0.79 +0.16 52 0 655 0
29JUN26 7.25 P 0.87 0.87 0.87 0.95 +0.20 53 12 57 +12
29JUN26 7.50 P 0.00 0.00 0.00 1.10 +0.18 52 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.26 +0.19 51 0 237 0
29JUN26 8.00 P 0.00 0.00 0.00 1.46 +0.23 52 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.66 +0.24 52 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.86 +0.28 52 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.07 +0.29 52 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.28 +0.30 52 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.50 +0.31 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.73 +0.33 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.96 +0.33 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.19 +0.34 51 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.67 +0.36 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.16 +0.37 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.65 +0.38 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.15 +0.39 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.65 +0.39 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.15 +0.39 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.65 +0.39 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.05 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.05 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 +0.05 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 +0.07 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.44 +0.08 50 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 +0.10 51 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 +0.13 51 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 +0.13 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 +0.15 51 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 1.04 +0.16 51 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 1.19 +0.18 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.37 +0.21 52 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.54 +0.22 52 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.70 +0.22 51 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.89 +0.24 52 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 +0.25 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.27 +0.26 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 +0.27 51 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 +0.28 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 +0.29 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 +0.30 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.32 +0.31 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.77 +0.33 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.23 +0.34 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.70 +0.35 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.18 +0.36 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.66 +0.36 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.16 +0.38 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.65 +0.38 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.06 50 0 0 0
30DEC26 5.00 P 0.33 0.33 0.33 0.33 +0.06 50 10 10 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.07 50 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 +0.08 50 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 +0.09 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 +0.11 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 +0.11 49 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 +0.12 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 1.06 +0.14 49 0 0 0
30DEC26 7.00 P 1.07 1.07 1.07 1.21 +0.16 50 1 27 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.36 +0.18 50 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 +0.18 49 0 2 0
30DEC26 7.75 P 1.67 1.67 1.67 1.69 +0.21 50 12 18 +4
30DEC26 8.00 P 0.00 0.00 0.00 1.86 +0.21 50 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.04 +0.21 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.23 +0.23 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.41 +0.24 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.61 +0.25 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.81 +0.26 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.01 +0.27 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.22 +0.28 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.43 +0.28 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.86 +0.30 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.31 +0.31 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.77 +0.33 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.23 +0.34 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.70 +0.35 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.18 +0.35 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.67 +0.37 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 +0.06 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 +0.07 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.07 49 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 +0.09 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 +0.10 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.82 +0.11 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 +0.11 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.06 +0.13 49 0 23 0
30MAR27 6.75 P 1.12 1.12 1.12 1.19 +0.14 48 1 4 +1
30MAR27 7.00 P 0.00 0.00 0.00 1.34 +0.15 49 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.49 +0.16 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.65 +0.17 49 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.82 +0.18 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 +0.22 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.19 +0.23 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.37 +0.21 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.56 +0.23 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.75 +0.24 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.94 +0.24 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.14 +0.25 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.35 +0.27 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.55 +0.27 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.97 +0.28 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.41 +0.30 50 0 0 0
TOTAL PUT 423 17,988 +38
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 81.82 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.32 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.82 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.32 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.82 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.32 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.82 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.33 0.00 163 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.83 0.00 153 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.33 0.00 144 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.83 0.00 134 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.33 -0.01 123 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.83 -0.01 113 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.33 -0.01 98 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.83 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.33 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.83 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.33 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.83 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.33 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.83 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.34 0.00 68 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.84 -0.01 61 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.34 -0.01 54 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.84 -0.01 48 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.34 -0.01 41 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.84 -0.01 34 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.34 -0.01 27 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.84 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.34 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.84 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.34 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.85 -0.01 5 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.09 -0.03 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.61 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.12 -0.01 16 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.62 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.13 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.64 -0.01 11 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.14 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.65 -0.01 7 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.15 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.68 -0.01 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.37 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.75 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.12 -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 12 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 0.00 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.90 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.42 -0.01 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.94 0.00 30 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.45 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.97 -0.01 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.49 0.00 26 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.00 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.52 -0.01 20 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.04 0.00 21 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.55 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.07 -0.01 16 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.59 0.00 17 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.10 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.62 -0.01 12 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.14 -0.01 14 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.65 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.17 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.69 -0.01 10 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.20 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.72 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.24 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.75 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.27 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.81 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.43 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.31 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.69 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.69 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.48 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.01 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.55 0.00 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.08 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.61 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.15 0.00 18 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.68 -0.01 16 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.21 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.74 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.28 -0.01 14 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.81 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.34 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.88 0.00 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.41 -0.01 10 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.94 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.47 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.01 -0.01 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.54 -0.01 6 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.07 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.61 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.14 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.68 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.23 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.83 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.56 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.53 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.85 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.62 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.81 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.36 -0.01 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 26.84 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.39 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.94 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.49 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.04 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.60 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.19 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.85 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.63 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.62 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.91 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.54 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.53 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.85 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.44 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.21 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.09 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 12 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 0.76 -0.01 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 21 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 17 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 5 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.21 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.14 -0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 33 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 13 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 0.00 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 0.53 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.49 0.00 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.82 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.78 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.37 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.19 0.00 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 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.96 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.48 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 79.40
30MAR26 30.00 C 0.00 0.00 0.00 49.58 -2.98 455 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 48.56 -3.00 432 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 47.58 -2.98 426 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 46.63 -2.93 430 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 45.54 -3.02 384 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 44.40 -3.16 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 43.40 -3.16 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.41 -3.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.56 -3.00 345 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.45 -3.11 278 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.41 -3.15 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.41 -3.15 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.58 -2.98 308 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.59 -2.98 300 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.59 -2.98 290 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.59 -2.98 280 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.63 -2.94 280 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.59 -2.98 261 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.41 -3.16 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 30.59 -2.98 243 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 29.60 -2.97 236 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 27.12 -2.95 218 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.42 -3.15 120 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.91 -3.16 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.45 -3.12 117 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.17 -2.90 143 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.42 -3.15 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.30 -2.78 116 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.50 -3.11 67 0 40 0
30MAR26 72.50 C 11.00 11.00 11.00 7.18 -3.00 68 1 2 0
30MAR26 75.00 C 0.00 0.00 0.00 5.08 -2.79 68 0 2 0
30MAR26 77.50 C 4.80 4.80 4.80 3.33 -2.44 68 1 31 -1
30MAR26 80.00 C 2.88 2.88 2.48 2.01 -1.90 68 10 95 0
30MAR26 82.50 C 2.09 2.26 0.99 1.06 -1.53 67 72 106 +6
30MAR26 85.00 C 1.18 1.21 1.11 0.56 -0.99 69 94 275 +6
30MAR26 87.50 C 0.82 0.82 0.30 0.25 -0.61 68 34 174 +11
30MAR26 90.00 C 0.33 0.33 0.15 0.10 -0.34 68 51 232 -7
30MAR26 92.50 C 0.20 0.20 0.20 0.04 -0.17 69 30 207 +30
30MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.07 72 0 100 0
30MAR26 97.50 C 0.05 0.05 0.05 0.01 -0.03 75 2 649 -2
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 528 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 85 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 120 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 145 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 151 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 157 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 163 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 27.76 -2.34 98 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.94 -2.69 78 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.77 -2.40 81 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.07 -2.71 66 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.79 -2.57 64 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.37 -2.35 58 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.27 -2.43 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.87 -2.55 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.03 -2.51 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.38 -2.29 50 0 10 0
29APR26 77.50 C 5.95 5.95 5.95 5.95 -2.04 50 6 519 +6
29APR26 80.00 C 5.99 6.05 4.89 4.83 -1.63 51 91 87 +30
29APR26 82.50 C 4.85 4.85 3.69 3.68 -1.57 50 21 59 -14
29APR26 85.00 C 3.15 3.15 2.77 2.77 -1.39 50 26 73 -5
29APR26 87.50 C 2.10 2.10 2.10 2.10 -1.15 50 3 54 +3
29APR26 90.00 C 2.60 2.60 1.69 1.62 -0.92 51 21 66 +20
29APR26 92.50 C 0.00 0.00 0.00 1.19 -0.74 51 0 63 0
29APR26 95.00 C 1.24 1.24 0.89 0.86 -0.58 51 5 116 -1
29APR26 97.50 C 0.94 0.94 0.94 0.61 -0.45 50 15 45 +15
29APR26 100.00 C 0.56 0.56 0.46 0.43 -0.35 50 10 73 0
29APR26 102.50 C 0.00 0.00 0.00 0.30 -0.26 50 0 91 0
29APR26 105.00 C 0.00 0.00 0.00 0.21 -0.19 50 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.14 -0.14 50 0 17 0
29APR26 110.00 C 0.00 0.00 0.00 0.10 -0.09 51 0 103 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 -0.07 51 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 25.13 -2.64 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.77 -2.92 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.80 -2.52 60 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.54 -2.45 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.39 -2.74 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.36 -2.55 53 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.12 -3.00 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.76 -2.47 52 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.19 -2.28 51 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.72 -1.89 50 0 15 0
28MAY26 80.00 C 7.82 7.82 7.65 6.49 -1.73 50 57 69 +25
28MAY26 82.50 C 6.62 6.62 6.62 5.42 -1.61 50 15 32 +15
28MAY26 85.00 C 5.78 5.78 5.78 4.52 -1.42 50 15 30 -15
28MAY26 87.50 C 4.84 4.84 4.84 3.72 -1.27 50 15 45 0
28MAY26 90.00 C 4.18 4.18 3.65 3.04 -1.14 50 11 90 +5
28MAY26 92.50 C 3.20 3.20 3.20 2.46 -1.03 49 5 78 0
28MAY26 95.00 C 2.61 2.70 2.52 1.99 -0.88 49 11 25 +4
28MAY26 97.50 C 0.00 0.00 0.00 1.59 -0.76 49 0 7 0
28MAY26 100.00 C 0.00 0.00 0.00 1.23 -0.68 49 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 0.98 -0.52 49 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 0.77 -0.43 49 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 0.61 -0.35 49 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.47 -0.30 49 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.37 -0.24 49 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.29 -0.19 49 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 34.21 -2.93 68 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.18 -3.08 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.26 -3.03 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.81 -2.50 74 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.33 -3.02 61 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 27.92 -3.00 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.86 -2.69 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.59 -2.64 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.21 -3.12 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.25 -2.89 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 17.41 -2.65 54 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 15.54 -2.29 53 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 13.79 -2.42 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 12.18 -2.28 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 10.70 -2.15 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 9.26 -2.12 50 0 362 0
29JUN26 80.00 C 9.38 9.42 9.24 8.07 -1.72 50 75 228 -20
29JUN26 82.50 C 8.15 8.50 6.95 6.95 -1.67 49 19 63 +16
29JUN26 85.00 C 7.20 7.20 7.20 6.06 -1.49 50 15 297 0
29JUN26 87.50 C 6.26 6.26 6.26 5.24 -1.34 50 15 117 +15
29JUN26 90.00 C 0.00 0.00 0.00 4.49 -1.25 50 0 141 0
29JUN26 92.50 C 0.00 0.00 0.00 3.83 -1.16 50 0 148 0
29JUN26 95.00 C 0.00 0.00 0.00 3.26 -1.04 49 0 76 0
29JUN26 97.50 C 0.00 0.00 0.00 2.76 -0.93 49 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 2.27 -0.89 49 0 63 0
29JUN26 102.50 C 0.00 0.00 0.00 1.91 -0.70 49 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 1.61 -0.61 49 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 1.35 -0.53 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.13 -0.47 49 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 0.94 -0.41 49 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.79 -0.35 49 0 109 0
29JUN26 117.50 C 0.00 0.00 0.00 0.65 -0.31 49 0 31 0
29JUN26 120.00 C 0.90 0.90 0.90 0.54 -0.26 49 15 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.45 -0.22 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.37 -0.19 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.31 -0.16 49 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.26 -0.13 49 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 29.42 -2.70 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.49 -2.53 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.44 -2.47 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.55 -2.39 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.68 -2.47 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.23 -2.45 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.61 -2.34 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.08 -2.26 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.66 -1.87 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.32 -2.05 52 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 12.71 -2.07 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.85 -1.77 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.81 -1.60 51 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 9.86 -1.50 51 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 8.93 -1.46 51 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 8.17 -1.39 51 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 7.41 -1.29 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.72 -1.29 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 6.08 -1.20 51 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 5.34 -1.28 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 4.98 -0.86 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.50 -0.96 51 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.95 -1.00 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.56 -0.80 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.21 -0.74 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.90 -0.68 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.62 -0.62 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.36 -0.57 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.12 -0.53 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.91 -0.49 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.72 -0.45 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.55 -0.41 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.13 -2.45 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.17 -2.41 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.48 -2.30 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.58 -2.33 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.93 -2.21 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.48 -2.46 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.98 -2.36 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.41 -2.43 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 18.24 -2.18 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.98 -2.09 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.73 -2.08 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.56 -1.85 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 13.55 -1.70 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.66 -1.59 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.78 -1.50 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.95 -1.44 51 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 10.13 -1.42 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.43 -1.35 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.75 -1.31 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.11 -1.27 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.30 -1.16 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.77 -1.33 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.28 -1.25 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.82 -1.18 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.55 -0.95 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.15 -0.89 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.77 -0.68 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.85 -2.53 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.14 -2.20 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.50 -2.48 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.92 -2.40 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.43 -2.36 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.99 -2.11 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.65 -2.39 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 20.40 -2.16 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 19.19 -2.15 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.07 -2.13 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.88 -2.18 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.04 -1.69 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.10 -1.67 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 14.08 -1.73 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 13.27 -1.70 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 12.58 -1.51 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.84 -1.47 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.13 -1.47 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.47 -1.47 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.85 -1.31 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.26 -1.35 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.71 -1.29 51 0 0 0
TOTAL CALL 761 8,840 +142
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 326 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 316 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 306 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 296 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 286 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 277 0 2 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 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 251 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 234 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 175 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 168 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 162 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 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 88 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 109 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.02 72 0 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 +0.05 69 0 163 0
30MAR26 72.50 P 0.00 0.00 0.00 0.25 +0.14 67 0 263 0
30MAR26 75.00 P 0.32 0.61 0.32 0.64 +0.34 67 26 774 -2
30MAR26 77.50 P 0.64 1.32 0.64 1.37 +0.70 67 72 233 -2
30MAR26 80.00 P 1.27 2.57 1.27 2.57 +1.22 68 163 409 +2
30MAR26 82.50 P 2.41 2.67 2.41 4.17 +1.75 68 17 256 -6
30MAR26 85.00 P 0.00 0.00 0.00 6.12 +2.19 68 0 503 0
30MAR26 87.50 P 8.00 8.00 7.50 8.32 +2.56 68 2 159 -2
30MAR26 90.00 P 10.50 10.50 10.50 10.68 +2.83 68 1 552 -1
30MAR26 92.50 P 0.00 0.00 0.00 13.12 +2.99 67 0 86 0
30MAR26 95.00 P 0.00 0.00 0.00 15.60 +3.08 0 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 18.12 +3.15 86 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 20.60 +2.81 0 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 23.10 +2.76 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.60 +2.77 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.10 +2.86 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.63 +2.93 134 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.12 +2.96 137 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.61 +2.92 137 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.12 +2.85 152 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.63 +2.79 165 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.13 +2.94 172 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.60 +2.94 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.10 +2.97 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 50.60 +2.83 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 +0.03 51 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.14 +0.06 50 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.28 +0.12 50 0 21 0
29APR26 65.00 P 0.41 0.41 0.41 0.51 +0.21 51 2 116 0
29APR26 67.50 P 0.70 0.77 0.68 0.82 +0.29 50 6 101 -3
29APR26 70.00 P 0.95 1.30 0.95 1.30 +0.43 50 4 24 +3
29APR26 72.50 P 1.33 1.90 1.33 1.89 +0.60 49 42 73 +39
29APR26 75.00 P 2.00 2.68 2.00 2.72 +0.82 49 7 548 0
29APR26 77.50 P 3.24 3.55 3.24 3.74 +1.05 49 17 629 -15
29APR26 80.00 P 0.00 0.00 0.00 4.97 +1.28 48 0 535 0
29APR26 82.50 P 0.00 0.00 0.00 6.50 +1.56 49 0 95 0
29APR26 85.00 P 6.31 6.70 6.31 8.22 +1.87 50 60 661 +15
29APR26 87.50 P 9.00 9.00 9.00 10.03 +2.06 50 1 47 +1
29APR26 90.00 P 0.00 0.00 0.00 11.99 +2.26 50 0 13 0
29APR26 92.50 P 0.00 0.00 0.00 13.65 +2.06 43 0 30 0
29APR26 95.00 P 14.60 14.60 14.60 15.78 +1.90 39 2 2 0
29APR26 97.50 P 0.00 0.00 0.00 18.54 +2.66 50 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 20.72 +2.39 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.26 +2.67 50 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 25.68 +2.79 50 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.13 +2.60 50 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.63 +2.88 53 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.12 +2.96 55 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 35.61 +2.92 56 0 0 0
28MAY26 55.00 P 0.29 0.29 0.29 0.19 +0.07 49 1 3 +1
28MAY26 57.50 P 0.00 0.00 0.00 0.33 +0.11 49 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.54 +0.18 49 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.84 +0.24 49 0 16 0
28MAY26 65.00 P 0.99 1.16 0.99 1.26 +0.35 49 42 45 +20
28MAY26 67.50 P 1.58 1.74 1.58 1.74 +0.42 49 25 46 +15
28MAY26 70.00 P 0.00 0.00 0.00 2.38 +0.52 48 0 141 0
28MAY26 72.50 P 3.23 3.23 3.23 3.17 +0.70 48 10 43 0
28MAY26 75.00 P 0.00 0.00 0.00 4.10 +0.82 48 0 133 0
28MAY26 77.50 P 0.00 0.00 0.00 5.19 +1.00 47 0 119 0
28MAY26 80.00 P 6.50 6.50 6.50 6.51 +1.25 48 1 524 +1
28MAY26 82.50 P 6.69 7.60 6.69 7.93 +1.41 48 18 78 -12
28MAY26 85.00 P 8.09 9.43 8.09 9.53 +1.60 48 46 589 +14
28MAY26 87.50 P 9.47 9.91 9.47 11.39 +1.90 49 75 30 +15
28MAY26 90.00 P 0.00 0.00 0.00 13.21 +2.22 49 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 15.15 +2.38 49 0 10 0
28MAY26 95.00 P 0.00 0.00 0.00 17.20 +2.36 49 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 19.23 +2.39 48 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 21.32 +2.65 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.59 +2.74 46 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.03 +2.95 48 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.43 +2.90 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.81 +2.89 49 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 33.19 +2.72 47 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 35.67 +2.64 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 +0.04 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.15 +0.05 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.19 +0.06 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.31 +0.09 49 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.50 +0.15 49 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 0.76 +0.21 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.13 +0.31 49 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 1.56 +0.36 49 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 2.05 +0.39 49 0 204 0
29JUN26 67.50 P 0.00 0.00 0.00 2.68 +0.51 48 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 3.44 +0.64 48 0 108 0
29JUN26 72.50 P 0.00 0.00 0.00 4.34 +0.75 48 0 152 0
29JUN26 75.00 P 4.65 4.83 4.65 5.35 +0.91 48 16 405 0
29JUN26 77.50 P 0.00 0.00 0.00 6.55 +1.09 48 0 400 0
29JUN26 80.00 P 0.00 0.00 0.00 7.87 +1.26 48 0 299 0
29JUN26 82.50 P 0.00 0.00 0.00 9.32 +1.42 48 0 170 0
29JUN26 85.00 P 9.59 9.59 9.50 10.89 +1.56 48 30 460 0
29JUN26 87.50 P 10.83 12.06 10.83 12.58 +1.71 48 45 30 -15
29JUN26 90.00 P 12.84 14.50 12.82 14.50 +1.98 49 31 32 0
29JUN26 92.50 P 0.00 0.00 0.00 15.82 +1.74 45 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 17.76 +1.85 45 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 19.80 +2.03 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.83 +1.99 44 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 23.88 +2.08 42 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.71 +2.71 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.43 +1.88 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.81 +2.03 41 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 33.60 +2.57 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.91 +2.85 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.24 +2.53 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.63 +2.79 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.21 +2.75 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.61 +2.75 46 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 48.13 +2.93 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 50.61 +2.84 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.39 +0.31 50 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 1.77 +0.31 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.32 +0.44 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.96 +0.53 50 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 3.61 +0.51 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.36 +0.59 50 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 5.28 +0.75 50 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 6.18 +0.84 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.23 +0.93 49 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 8.43 +1.04 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 9.68 +1.18 49 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 11.04 +1.28 49 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 12.49 +1.35 49 0 10 0
29SEP26 85.00 P 12.94 12.94 12.94 14.04 +1.47 49 15 64 +15
29SEP26 87.50 P 0.00 0.00 0.00 15.60 +1.55 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 17.32 +1.67 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 19.12 +1.40 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 20.95 +2.02 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 22.86 +1.89 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 24.79 +1.99 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.86 +2.08 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.32 +1.62 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.87 +2.14 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.09 +2.31 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 35.12 +2.24 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.78 +1.64 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.41 +2.12 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.67 +2.16 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 44.09 +2.37 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.38 +2.48 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.71 +2.76 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.01 +2.45 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.50 +0.40 51 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 3.10 +0.45 51 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.73 +0.48 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.46 +0.50 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.26 +0.59 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.17 +0.70 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.08 +0.77 49 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 8.13 +0.84 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 9.32 +1.01 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.48 +0.99 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 11.80 +1.10 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 13.12 +1.19 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 14.63 +1.33 49 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 16.17 +1.44 49 0 37 0
30DEC26 87.50 P 0.00 0.00 0.00 17.71 +1.40 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.36 +1.47 49 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 20.81 +1.17 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.49 +1.44 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.32 +1.51 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.68 +1.91 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.65 +2.03 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.48 +1.74 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.48 +1.80 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.61 +2.11 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 36.61 +1.93 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.71 +1.97 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.83 +2.08 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.18 +0.39 50 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 4.91 +0.44 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.75 +0.52 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.58 +0.56 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.59 +0.67 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.63 +0.68 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.74 +0.76 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.91 +0.82 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 12.21 +0.96 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 13.62 +1.10 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.99 +1.14 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 16.43 +1.20 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.96 +1.27 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.62 +1.43 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.14 +1.36 49 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 22.88 +1.41 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.62 +1.72 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.45 +1.81 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.29 +1.73 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.19 +1.94 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.08 +1.96 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.04 +2.01 49 0 0 0
TOTAL PUT 777 13,724 +83
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$ 113.60
27MAR26 82.50 C 0.00 0.00 0.00 31.11 +1.20 204 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 28.61 +1.20 186 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 26.11 +1.20 168 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 23.61 +1.20 150 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 21.11 +1.20 133 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 18.61 +1.20 117 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 16.11 +1.19 101 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 13.61 +1.19 85 0 3 0
27MAR26 102.50 C 0.00 0.00 0.00 11.11 +1.15 69 0 2 0
27MAR26 105.00 C 9.86 9.86 9.86 8.61 +1.12 54 15 170 0
27MAR26 107.50 C 0.00 0.00 0.00 6.33 +1.10 82 0 289 0
27MAR26 110.00 C 5.20 5.20 3.58 3.81 +0.40 54 148 1,413 -64
27MAR26 112.50 C 2.70 2.70 1.81 1.96 -0.05 56 37 309 -30
27MAR26 115.00 C 1.80 2.50 0.68 0.80 -0.32 58 355 589 +15
27MAR26 117.50 C 0.40 0.40 0.29 0.25 -0.27 59 18 286 +1
27MAR26 120.00 C 0.49 0.49 0.13 0.06 -0.15 59 13 183 +13
27MAR26 122.50 C 0.18 0.18 0.09 0.01 -0.07 59 11 76 +11
27MAR26 125.00 C 0.16 0.16 0.16 0.01 -0.02 73 1 27 +1
27MAR26 127.50 C 0.11 0.11 0.11 0.01 0.00 87 60 60 +60
27MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
27MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 58.62 +1.20 221 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 56.12 +1.20 206 0 0 0
30MAR26 60.00 C 53.16 53.26 53.16 53.62 +1.20 190 116 562 -94
30MAR26 62.50 C 0.00 0.00 0.00 51.29 +1.37 276 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.62 +1.20 160 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 46.12 +1.20 143 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.62 +1.20 122 0 571 0
30MAR26 72.50 C 0.00 0.00 0.00 41.18 +1.25 184 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.62 +1.19 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.67 +1.56 231 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.62 +1.19 0 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 31.12 +1.19 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.62 +1.19 0 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 26.11 +1.18 0 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 23.64 +1.21 86 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 21.40 +1.47 120 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 19.19 +1.75 126 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 16.13 +1.19 49 0 1,075 0
30MAR26 100.00 C 15.02 15.02 15.02 13.63 +1.16 40 5 2,425 -5
30MAR26 102.50 C 12.50 12.50 12.50 11.15 +1.09 43 2 1,305 -8
30MAR26 105.00 C 10.80 10.80 8.80 8.72 +0.80 44 4 2,214 -2
30MAR26 107.50 C 8.38 8.38 8.38 6.42 +0.75 44 1 2,130 0
30MAR26 110.00 C 5.18 5.18 4.55 4.24 +0.33 40 70 4,728 +11
30MAR26 112.50 C 3.80 4.00 2.30 2.63 +0.15 42 513 2,800 +54
30MAR26 115.00 C 2.58 2.80 1.24 1.46 -0.04 43 1,251 7,458 -335
30MAR26 117.50 C 1.70 1.70 0.73 0.72 -0.09 43 583 2,854 -204
30MAR26 120.00 C 1.00 1.00 0.52 0.33 -0.07 44 929 7,818 +771
30MAR26 122.50 C 0.39 0.41 0.30 0.13 -0.05 44 182 1,811 +55
30MAR26 125.00 C 0.24 0.24 0.22 0.05 -0.03 45 5 8,460 -1
30MAR26 127.50 C 0.14 0.14 0.10 0.02 -0.01 47 20 1,905 -20
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,269 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,112 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,432 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 882 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10,148 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 997 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 99 0 401 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 104 0 466 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 118 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 123 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 127 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 132 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 136 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 140 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 144 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 152 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 156 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 160 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 164 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 167 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 171 0 49 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 175 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 178 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 185 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 192 0 96 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 199 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 205 0 34 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 211 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 217 0 62 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 223 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 229 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 234 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 240 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 245 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 251 0 59 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 256 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 261 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 266 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 270 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 275 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 280 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 284 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 289 0 157 0
02APR26 82.50 C 0.00 0.00 0.00 31.27 +1.32 115 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 28.62 +1.17 0 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 26.12 +1.17 0 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 23.64 +1.19 0 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 21.45 +1.49 92 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 19.19 +1.72 95 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 16.16 +1.14 43 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 13.70 +1.09 45 0 26 0
02APR26 102.50 C 0.00 0.00 0.00 11.29 +0.99 45 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 8.98 +0.84 44 0 43 0
02APR26 107.50 C 0.00 0.00 0.00 6.85 +0.84 44 0 173 0
02APR26 110.00 C 5.55 5.55 5.55 4.83 +0.17 42 36 342 +18
02APR26 112.50 C 4.50 4.50 3.37 3.37 +0.13 44 18 147 -1
02APR26 115.00 C 3.30 3.30 2.21 2.18 +0.02 44 41 341 +2
02APR26 117.50 C 2.02 2.28 1.28 1.31 -0.06 44 102 371 +48
02APR26 120.00 C 1.10 1.55 0.84 0.79 -0.04 45 429 861 +314
02APR26 122.50 C 1.00 1.00 0.54 0.42 -0.05 45 62 94 +38
02APR26 125.00 C 0.69 0.69 0.69 0.21 -0.05 45 30 92 +30
02APR26 127.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 66 0
02APR26 130.00 C 0.22 0.22 0.14 0.05 -0.02 46 61 70 +61
02APR26 132.50 C 0.00 0.00 0.00 0.02 - 45 0 0 -
02APR26 135.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 58.65 +1.20 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 56.90 +1.94 180 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 54.35 +1.89 168 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 51.67 +1.71 150 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 48.66 +1.20 79 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 46.16 +1.19 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 44.17 +1.70 126 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 41.18 +1.21 78 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 39.17 +1.70 111 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 36.73 +1.62 106 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.67 +1.19 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 31.48 +1.50 83 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.68 +1.20 47 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 26.18 +1.19 36 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 24.36 +1.86 75 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 21.45 +1.44 58 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 19.19 +1.64 59 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 16.52 +1.38 48 0 619 0
29APR26 100.00 C 14.64 14.64 14.64 13.88 +1.07 38 20 323 0
29APR26 102.50 C 0.00 0.00 0.00 11.60 +0.97 38 0 1,720 0
29APR26 105.00 C 0.00 0.00 0.00 9.49 +0.87 38 0 1,128 0
29APR26 107.50 C 0.00 0.00 0.00 7.43 +0.79 36 0 1,614 0
29APR26 110.00 C 6.30 6.30 6.15 5.76 +0.39 36 10 2,231 -2
29APR26 112.50 C 5.00 5.00 4.33 4.42 +0.35 37 87 1,501 +64
29APR26 115.00 C 4.20 4.20 3.15 3.33 +0.28 37 717 4,489 +612
29APR26 117.50 C 2.98 2.98 2.38 2.47 +0.13 37 41 1,577 +21
29APR26 120.00 C 2.30 2.40 1.82 1.89 +0.18 38 1,704 2,596 +1,548
29APR26 122.50 C 1.57 1.59 1.40 1.40 +0.17 38 68 603 +33
29APR26 125.00 C 1.46 1.46 1.06 1.00 +0.12 38 42 802 -23
29APR26 127.50 C 1.09 1.09 0.80 0.71 +0.09 38 156 776 -104
29APR26 130.00 C 0.80 0.80 0.65 0.49 +0.05 38 57 336 +35
29APR26 132.50 C 0.60 0.60 0.47 0.34 +0.04 38 101 221 +71
29APR26 135.00 C 0.58 0.58 0.58 0.23 +0.03 38 2 229 +2
29APR26 137.50 C 0.00 0.00 0.00 0.16 +0.02 38 0 209 0
29APR26 140.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 480 0
29APR26 142.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 30 0
29APR26 145.00 C 0.21 0.21 0.21 0.05 +0.01 39 6 12 +6
29APR26 147.50 C 0.00 0.00 0.00 0.03 0.00 38 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.02 0.00 38 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 39 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 42 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 58.65 +1.20 91 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 56.90 +1.94 141 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 54.35 +1.89 132 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 51.67 +1.71 120 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 48.66 +1.20 74 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 46.35 +1.38 95 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 44.17 +1.70 101 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 41.56 +1.59 92 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 39.17 +1.70 89 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 36.73 +1.62 85 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 34.05 +1.57 75 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 31.64 +1.66 72 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.68 +1.20 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.18 +1.18 38 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.36 +1.83 60 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 21.45 +1.35 47 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 19.19 +1.46 47 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 16.80 +1.32 44 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 14.35 +0.94 40 0 575 0
28MAY26 102.50 C 0.00 0.00 0.00 12.35 +0.83 40 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 10.57 +0.77 40 0 1,740 0
28MAY26 107.50 C 0.00 0.00 0.00 8.98 +0.73 40 0 717 0
28MAY26 110.00 C 7.77 7.80 7.77 7.54 +0.57 40 32 938 0
28MAY26 112.50 C 6.42 6.42 6.17 6.25 +0.27 39 31 940 +29
28MAY26 115.00 C 5.85 6.19 5.22 5.32 +0.29 39 509 3,955 +508
28MAY26 117.50 C 4.75 4.75 4.57 4.47 +0.23 40 44 393 +24
28MAY26 120.00 C 4.27 4.27 3.68 3.77 +0.25 40 404 655 +296
28MAY26 122.50 C 3.63 3.63 3.21 3.18 +0.25 40 25 637 0
28MAY26 125.00 C 3.25 3.25 2.88 2.61 +0.21 40 31 455 0
28MAY26 127.50 C 2.67 2.67 2.21 2.15 +0.19 40 74 859 +30
28MAY26 130.00 C 2.15 2.15 1.81 1.73 +0.13 40 23 155 -7
28MAY26 132.50 C 0.00 0.00 0.00 1.42 +0.14 40 0 156 0
28MAY26 135.00 C 1.43 1.43 1.43 1.13 +0.09 40 2 149 +2
28MAY26 137.50 C 1.08 1.08 1.08 0.91 +0.09 40 2 176 +2
28MAY26 140.00 C 1.03 1.03 1.03 0.72 +0.06 40 2 15 +2
28MAY26 142.50 C 0.00 0.00 0.00 0.57 +0.05 40 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.45 +0.04 40 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.35 +0.03 40 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 58.99 +1.54 115 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.90 +1.94 119 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.35 +1.89 111 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.67 +1.71 101 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.66 +1.20 68 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.51 +1.54 87 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.17 +1.70 85 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.56 +1.59 78 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.17 +1.70 75 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.73 +1.62 71 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.05 +1.57 64 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.64 +1.66 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.69 +1.20 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.43 +1.41 48 0 50 0
29JUN26 90.00 C 0.00 0.00 0.00 24.36 +1.76 51 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.45 +1.35 41 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 19.19 +1.18 40 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 16.95 +1.00 39 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 15.02 +0.95 39 0 3,000 0
29JUN26 102.50 C 0.00 0.00 0.00 13.27 +0.88 39 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 11.50 +0.50 38 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 10.11 +0.40 38 0 1,581 0
29JUN26 110.00 C 9.80 9.80 9.34 8.95 +0.48 39 31 2,777 -30
29JUN26 112.50 C 7.64 7.64 7.64 7.67 +0.41 38 10 3,962 0
29JUN26 115.00 C 7.80 7.80 6.96 6.80 +0.29 39 347 2,612 +240
29JUN26 117.50 C 0.00 0.00 0.00 5.88 +0.29 38 0 1,672 0
29JUN26 120.00 C 5.70 5.70 5.11 5.20 +0.34 39 134 2,788 +11
29JUN26 122.50 C 0.00 0.00 0.00 4.51 +0.37 39 0 1,147 0
29JUN26 125.00 C 4.48 4.48 4.06 3.95 +0.38 39 41 8,409 +2
29JUN26 127.50 C 0.00 0.00 0.00 3.40 +0.39 39 0 552 0
29JUN26 130.00 C 3.24 3.43 3.24 2.90 +0.31 39 13 2,062 +4
29JUN26 132.50 C 2.57 2.57 2.57 2.47 +0.31 39 2 595 +2
29JUN26 135.00 C 2.33 2.33 2.20 2.09 +0.24 39 32 742 +30
29JUN26 137.50 C 2.10 2.10 1.93 1.78 +0.24 39 34 225 +1
29JUN26 140.00 C 0.00 0.00 0.00 1.48 +0.18 39 0 1,330 0
29JUN26 142.50 C 1.70 1.70 1.70 1.26 +0.18 39 5 532 0
29JUN26 145.00 C 0.00 0.00 0.00 1.04 +0.14 39 0 435 0
29JUN26 147.50 C 0.00 0.00 0.00 0.88 +0.13 39 0 224 0
29JUN26 150.00 C 1.20 1.20 1.20 0.73 +0.11 39 1 409 0
29JUN26 152.50 C 0.00 0.00 0.00 0.61 +0.09 39 0 305 0
29JUN26 155.00 C 1.00 1.00 1.00 0.51 +0.09 39 25 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.41 +0.07 39 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.35 +0.06 39 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.28 +0.05 39 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.23 +0.04 39 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.19 +0.03 39 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.16 +0.04 39 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 58.99 +1.54 85 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.90 +1.94 87 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.35 +1.89 82 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.67 +1.71 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.80 +1.34 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.51 +1.54 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.17 +1.70 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.56 +1.59 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.17 +1.70 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.73 +1.62 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.05 +1.50 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.64 +1.42 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.73 +0.76 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.19 +1.75 42 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.16 +1.92 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.38 +1.23 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.30 +1.41 40 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 19.66 +1.30 40 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 18.20 +1.23 40 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 16.77 +1.18 40 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 15.45 +1.05 40 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 14.32 +0.53 40 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 12.96 +0.31 39 0 2,514 0
29SEP26 112.50 C 0.00 0.00 0.00 11.85 +0.38 39 0 576 0
29SEP26 115.00 C 0.00 0.00 0.00 10.86 +0.25 39 0 4,452 0
29SEP26 117.50 C 9.91 9.97 9.91 9.72 +0.03 39 150 1,688 +120
29SEP26 120.00 C 0.00 0.00 0.00 9.09 +0.18 39 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 8.36 +0.22 40 0 814 0
29SEP26 125.00 C 7.65 7.65 7.57 7.57 +0.12 40 91 583 0
29SEP26 127.50 C 7.15 7.17 7.15 6.98 +0.23 40 3 311 +3
29SEP26 130.00 C 6.76 6.76 6.76 6.39 +0.28 40 1 327 +1
29SEP26 132.50 C 0.00 0.00 0.00 5.83 +0.26 40 0 317 0
29SEP26 135.00 C 0.00 0.00 0.00 5.29 +0.26 40 0 341 0
29SEP26 137.50 C 0.00 0.00 0.00 4.75 +0.22 40 0 262 0
29SEP26 140.00 C 5.00 5.00 5.00 4.32 +0.19 40 1 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 3.80 +0.18 40 0 65 0
29SEP26 145.00 C 3.78 3.78 3.78 3.41 +0.18 40 6 327 0
29SEP26 147.50 C 0.00 0.00 0.00 3.07 +0.04 40 0 106 0
29SEP26 150.00 C 0.00 0.00 0.00 2.79 +0.13 40 0 251 0
29SEP26 152.50 C 0.00 0.00 0.00 2.50 +0.13 40 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.22 +0.08 40 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 2.02 +0.08 40 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 1.82 +0.08 40 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.62 +0.08 40 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 1.45 +0.05 40 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 1.32 +0.06 40 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 1.18 +0.05 40 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 1.05 +0.06 40 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.94 +0.04 40 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.85 +0.04 40 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.76 +0.01 40 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.69 +0.03 40 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.60 +0.02 40 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 58.99 +1.54 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.90 +1.94 70 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 54.35 +1.89 66 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.67 +1.71 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.83 +1.37 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.51 +1.54 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.17 +1.69 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.56 +1.56 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.17 +1.54 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.07 +1.60 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.78 +1.23 42 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 32.71 +1.09 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.05 +1.59 42 0 9 0
30DEC26 87.50 C 0.00 0.00 0.00 29.02 +0.86 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.72 +1.83 42 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 26.03 +1.72 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 24.41 +1.72 41 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 22.74 +1.60 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 21.01 +1.39 40 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 19.90 +1.50 40 0 197 0
30DEC26 105.00 C 18.95 18.95 18.95 18.63 +1.41 40 20 1,110 -17
30DEC26 107.50 C 0.00 0.00 0.00 17.12 +0.93 39 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 16.12 +0.60 40 0 542 0
30DEC26 112.50 C 0.00 0.00 0.00 15.07 +0.60 40 0 376 0
30DEC26 115.00 C 0.00 0.00 0.00 13.92 +0.50 39 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 13.07 +0.59 40 0 174 0
30DEC26 120.00 C 0.00 0.00 0.00 12.20 +0.58 40 0 381 0
30DEC26 122.50 C 0.00 0.00 0.00 11.42 +0.66 40 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 10.65 +0.71 40 0 303 0
30DEC26 127.50 C 0.00 0.00 0.00 9.96 +0.70 40 0 140 0
30DEC26 130.00 C 0.00 0.00 0.00 9.28 +0.70 40 0 217 0
30DEC26 132.50 C 0.00 0.00 0.00 8.60 +0.70 40 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 7.93 +0.60 40 0 159 0
30DEC26 137.50 C 0.00 0.00 0.00 7.39 +0.59 40 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 6.87 +0.59 40 0 171 0
30DEC26 142.50 C 6.78 6.78 6.76 6.35 +0.60 40 16 48 +16
30DEC26 145.00 C 6.82 6.82 6.82 5.83 +0.64 40 30 115 +24
30DEC26 147.50 C 0.00 0.00 0.00 5.28 +0.47 39 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 4.90 +0.47 39 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 4.53 +0.48 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.15 +0.39 39 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.86 +0.38 39 0 10 0
30DEC26 160.00 C 4.25 4.25 4.25 3.58 +0.37 39 30 74 +30
30DEC26 162.50 C 0.00 0.00 0.00 3.31 +0.38 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.04 +0.34 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.79 +0.29 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.60 +0.29 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.41 +0.29 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.22 +0.29 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.03 +0.24 39 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.87 +0.21 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.74 +0.21 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.61 +0.21 39 0 205 0
30MAR27 55.00 C 0.00 0.00 0.00 58.99 +1.54 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 56.90 +1.94 60 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.35 +1.89 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.67 +1.71 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.84 +1.38 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.64 +1.59 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.62 +1.63 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.51 +1.61 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.46 +1.51 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.49 +1.54 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.59 +1.70 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.75 +1.86 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.86 +1.34 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.20 +2.05 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.53 +1.33 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.96 +1.89 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 26.02 +1.34 39 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 23.74 +0.55 37 0 225 0
30MAR27 100.00 C 23.30 23.30 23.30 23.37 +1.61 40 1 405 0
30MAR27 102.50 C 0.00 0.00 0.00 22.06 +1.25 39 0 461 0
30MAR27 105.00 C 20.70 20.70 20.70 20.82 +1.44 39 1 60 0
30MAR27 107.50 C 0.00 0.00 0.00 19.79 +1.64 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 18.38 +0.52 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 17.27 +0.47 39 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 16.29 +0.38 39 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 15.31 +0.30 39 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 14.53 +0.35 39 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 13.71 +0.35 39 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 12.95 +0.43 39 0 104 0
30MAR27 127.50 C 0.00 0.00 0.00 12.16 +0.44 39 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 11.44 +0.38 39 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 10.78 +0.39 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.11 +0.38 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.45 +0.38 39 0 1 0
30MAR27 140.00 C 9.60 9.60 9.60 8.86 +0.30 39 1 48 +1
30MAR27 142.50 C 0.00 0.00 0.00 8.35 +0.30 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.84 +0.30 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.12 +0.29 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.62 +0.23 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.24 +0.22 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.87 +0.21 39 0 9 0
30MAR27 157.50 C 0.00 0.00 0.00 5.51 +0.22 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.14 +0.22 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.77 +0.16 39 0 1 0
TOTAL CALL 10,334 212,783 +4,326
27MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 149 0 6 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
27MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 126 0
27MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.04 80 0 230 0
27MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.16 63 0 417 0
27MAR26 107.50 P 0.25 0.25 0.14 0.05 -0.44 59 35 154 0
27MAR26 110.00 P 0.29 0.42 0.29 0.27 -0.84 59 158 170 +38
27MAR26 112.50 P 0.53 1.07 0.53 0.94 -1.28 60 222 117 +43
27MAR26 115.00 P 1.77 2.22 1.72 2.28 -1.51 62 52 41 +15
27MAR26 117.50 P 3.61 4.59 3.61 4.27 -1.49 67 69 30 +27
27MAR26 120.00 P 0.00 0.00 0.00 6.45 -1.43 59 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 8.90 -1.31 0 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 11.40 -1.21 0 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 13.90 -1.20 0 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 16.40 -1.20 0 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 18.90 -1.53 0 0 0 0
27MAR26 135.00 P 22.91 22.91 21.10 21.85 -1.06 224 120 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 238 0 125 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 224 0 378 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 211 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 199 0 157 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 187 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 175 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 164 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 153 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 142 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 131 0 305 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 121 0 327 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 111 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4,415 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 847 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,938 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,248 0
30MAR26 95.00 P 0.05 0.05 0.05 0.01 0.00 65 2 4,576 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5,608 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 13,734 0
30MAR26 102.50 P 0.11 0.11 0.11 0.03 -0.09 46 6 3,141 -6
30MAR26 105.00 P 0.30 0.30 0.15 0.10 -0.23 45 144 6,656 +41
30MAR26 107.50 P 0.30 0.45 0.27 0.30 -0.45 44 453 3,532 +60
30MAR26 110.00 P 0.56 0.87 0.45 0.77 -0.71 45 136 9,075 -27
30MAR26 112.50 P 1.00 1.80 1.00 1.62 -0.90 45 1,482 2,859 -1,099
30MAR26 115.00 P 2.10 3.00 1.81 2.96 -1.12 46 894 7,229 -366
30MAR26 117.50 P 3.50 3.92 3.50 4.70 -1.14 46 48 2,704 -19
30MAR26 120.00 P 5.84 7.10 5.84 6.69 -1.26 44 19 11,309 +16
30MAR26 122.50 P 0.00 0.00 0.00 9.00 -1.25 44 0 1,376 0
30MAR26 125.00 P 0.00 0.00 0.00 11.42 -1.61 43 3 5,093 -3
30MAR26 127.50 P 12.79 14.17 12.79 13.90 -1.29 0 100 1,049 0
30MAR26 130.00 P 16.00 16.00 16.00 16.40 -1.25 0 1 1,443 -1
30MAR26 132.50 P 0.00 0.00 0.00 18.90 -1.80 0 0 378 0
30MAR26 135.00 P 21.65 21.65 21.65 21.85 -1.06 113 44 560 0
30MAR26 137.50 P 0.00 0.00 0.00 23.90 -1.45 0 0 197 0
30MAR26 140.00 P 0.00 0.00 0.00 26.47 -1.39 96 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 28.90 -1.38 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 31.40 -1.45 0 0 19 0
30MAR26 147.50 P 0.00 0.00 0.00 33.90 -1.44 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 36.69 -1.34 150 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 39.13 -1.10 151 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 41.42 -1.31 120 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 44.19 -1.11 171 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 46.75 -1.27 183 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 49.01 -1.33 160 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 51.61 -1.12 181 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 53.90 -1.49 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 56.40 -1.46 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 59.40 -0.96 227 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 61.71 -1.07 215 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 63.90 -1.38 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 66.52 -1.21 201 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 69.18 -1.10 229 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 71.40 -1.46 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 74.18 -1.25 240 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 76.64 -1.21 240 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 78.97 -1.38 212 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 81.66 -1.19 252 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 84.12 -1.23 251 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 86.62 -1.23 256 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 91.60 -1.26 262 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.50 -1.36 250 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 101.63 -1.25 284 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 106.40 -1.46 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 111.40 -1.46 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 116.67 -1.06 315 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 121.67 -1.19 323 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 126.40 -1.44 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 131.60 -1.26 326 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 136.40 -1.34 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 141.59 -1.13 338 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 146.59 -1.15 345 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 151.59 -1.26 351 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.58 -1.19 356 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 161.58 -1.02 362 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 166.58 -1.25 368 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 171.58 -1.25 374 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.58 -1.16 380 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 181.58 -1.36 386 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 186.58 -1.25 392 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02APR26 90.00 P 0.05 0.05 0.05 0.01 0.00 63 9 9 +9
02APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02APR26 95.00 P 0.08 0.08 0.08 0.01 -0.02 49 1 1 0
02APR26 97.50 P 0.00 0.00 0.00 0.02 -0.04 46 0 32 0
02APR26 100.00 P 0.20 0.27 0.20 0.05 -0.11 45 8 173 0
02APR26 102.50 P 0.00 0.00 0.00 0.14 -0.21 45 0 176 0
02APR26 105.00 P 0.55 0.55 0.47 0.34 -0.36 45 104 539 +104
02APR26 107.50 P 0.60 0.90 0.60 0.72 -0.54 45 281 471 +161
02APR26 110.00 P 1.05 1.49 1.03 1.37 -0.71 45 307 382 +220
02APR26 112.50 P 1.83 2.41 1.79 2.32 -0.79 45 44 30 +29
02APR26 115.00 P 2.71 3.95 2.71 3.66 -1.13 46 17 15 +15
02APR26 117.50 P 0.00 0.00 0.00 5.35 -1.21 47 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 7.12 -1.23 44 0 1 0
02APR26 122.50 P 0.00 0.00 0.00 9.26 -1.24 44 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 11.56 -1.47 44 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 13.96 -1.68 44 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 16.41 -1.75 43 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 18.90 - 0 0 0 -
02APR26 135.00 P 0.00 0.00 0.00 21.85 - 86 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 332 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 0.00 40 0 257 0
29APR26 82.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.12 -0.04 38 0 447 0
29APR26 90.00 P 0.38 0.43 0.38 0.21 -0.08 38 13 2,467 -13
29APR26 92.50 P 0.50 0.52 0.50 0.37 -0.13 38 3 1,213 0
29APR26 95.00 P 0.69 0.79 0.69 0.62 -0.19 38 32 2,208 -1
29APR26 97.50 P 0.80 1.05 0.80 0.98 -0.26 38 32 3,055 -1
29APR26 100.00 P 1.25 1.69 1.25 1.48 -0.35 38 69 8,337 +9
29APR26 102.50 P 1.73 2.31 1.73 2.16 -0.38 38 342 3,430 +72
29APR26 105.00 P 2.24 3.12 2.24 3.01 -0.46 39 604 3,314 +237
29APR26 107.50 P 3.45 3.65 3.43 4.05 -0.56 39 98 2,325 -40
29APR26 110.00 P 4.34 5.05 4.34 5.27 -0.63 39 66 3,856 -30
29APR26 112.50 P 6.07 6.59 6.07 6.60 -0.77 38 159 724 -54
29APR26 115.00 P 7.86 8.40 7.86 8.40 -0.74 40 65 782 -50
29APR26 117.50 P 9.00 9.15 9.00 10.05 -0.76 39 2 627 +1
29APR26 120.00 P 0.00 0.00 0.00 11.84 -1.00 38 0 541 0
29APR26 122.50 P 0.00 0.00 0.00 13.88 -1.49 38 0 68 0
29APR26 125.00 P 14.50 14.50 14.50 16.04 -1.59 38 1 103 0
29APR26 127.50 P 0.00 0.00 0.00 18.39 -1.58 40 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 20.35 -2.02 32 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 22.75 -1.96 31 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 25.56 -1.75 44 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.98 -1.76 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.20 -2.17 34 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.60 -2.16 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 35.34 -1.94 48 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 37.85 -1.89 51 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 40.45 -1.64 57 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 42.42 -1.91 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 45.45 -1.88 62 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 47.92 -1.59 63 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 50.12 -2.03 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 52.45 -2.20 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 62.50 P 0.12 0.12 0.12 0.01 0.00 48 10 10 +10
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.10 -0.03 40 0 72 0
28MAY26 80.00 P 0.00 0.00 0.00 0.17 -0.04 40 0 63 0
28MAY26 82.50 P 0.56 0.61 0.56 0.28 -0.06 40 7 135 -5
28MAY26 85.00 P 0.00 0.00 0.00 0.43 -0.10 40 0 494 0
28MAY26 87.50 P 0.00 0.00 0.00 0.65 -0.13 40 0 583 0
28MAY26 90.00 P 0.00 0.00 0.00 0.93 -0.19 40 0 488 0
28MAY26 92.50 P 1.33 1.67 1.33 1.32 -0.23 40 12 785 +8
28MAY26 95.00 P 0.00 0.00 0.00 1.81 -0.28 40 0 2,427 0
28MAY26 97.50 P 2.43 2.56 2.43 2.42 -0.34 40 58 2,236 -2
28MAY26 100.00 P 2.68 3.30 2.68 3.15 -0.42 40 93 2,279 -2
28MAY26 102.50 P 0.00 0.00 0.00 4.00 -0.36 41 0 3,494 0
28MAY26 105.00 P 4.69 4.69 4.63 4.99 -0.39 40 42 1,537 +38
28MAY26 107.50 P 5.56 5.56 5.56 6.12 -0.31 40 20 801 +20
28MAY26 110.00 P 0.00 0.00 0.00 7.39 -0.38 41 0 3,285 0
28MAY26 112.50 P 8.10 8.10 8.10 8.78 -0.51 40 18 226 +18
28MAY26 115.00 P 9.00 10.16 9.00 10.24 -1.06 40 34 278 +30
28MAY26 117.50 P 0.00 0.00 0.00 11.98 -0.70 41 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 13.58 -1.32 40 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 15.45 -1.44 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.40 -1.54 40 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 19.46 -1.63 40 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 21.57 -1.67 40 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 23.84 -1.75 40 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 25.76 -1.95 37 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 28.04 -2.04 36 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 30.67 -1.70 40 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 33.02 -1.78 40 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.65 -1.75 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 38.09 -1.65 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 40.45 -1.64 44 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 42.55 -2.35 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 45.45 -1.88 48 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 47.92 -1.90 49 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 50.12 -2.09 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 52.92 -2.01 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 0.00 39 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.30 -0.03 39 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.44 -0.05 39 0 6,633 0
29JUN26 82.50 P 0.00 0.00 0.00 0.64 -0.06 39 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 0.91 -0.07 39 0 859 0
29JUN26 87.50 P 0.00 0.00 0.00 1.24 -0.11 39 0 808 0
29JUN26 90.00 P 0.00 0.00 0.00 1.65 -0.15 39 0 1,329 0
29JUN26 92.50 P 2.01 2.40 2.01 2.17 -0.15 39 49 1,515 +2
29JUN26 95.00 P 2.58 2.88 2.58 2.79 -0.21 39 3 5,553 -1
29JUN26 97.50 P 3.52 3.52 3.52 3.49 -0.27 39 30 1,856 0
29JUN26 100.00 P 3.80 4.30 3.80 4.34 -0.24 40 52 4,265 -32
29JUN26 102.50 P 5.15 5.15 5.15 5.23 -0.29 39 1 3,249 -1
29JUN26 105.00 P 5.72 5.72 5.72 6.22 -0.34 39 5 2,660 0
29JUN26 107.50 P 6.57 6.57 6.57 7.35 -0.53 39 30 3,987 0
29JUN26 110.00 P 7.95 8.70 7.95 8.70 -0.71 39 140 5,505 +3
29JUN26 112.50 P 8.94 9.64 8.94 10.05 -0.48 39 218 3,747 -53
29JUN26 115.00 P 10.74 10.74 10.74 11.59 -0.65 39 2 3,884 -2
29JUN26 117.50 P 0.00 0.00 0.00 13.24 -0.92 40 0 2,897 0
29JUN26 120.00 P 16.00 16.00 16.00 14.81 -1.19 39 2 1,761 -2
29JUN26 122.50 P 0.00 0.00 0.00 17.10 -0.56 41 0 2,432 0
29JUN26 125.00 P 0.00 0.00 0.00 18.36 -1.51 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.43 -1.47 39 0 634 0
29JUN26 130.00 P 0.00 0.00 0.00 23.13 -0.93 43 0 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 24.86 -1.37 41 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.02 -1.48 41 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 28.83 -1.96 38 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 31.47 -1.44 42 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 33.75 -1.38 42 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 35.92 -1.55 41 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.09 -1.79 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.01 -1.79 45 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 42.60 -2.55 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.60 -1.73 43 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.27 -1.55 47 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.12 -2.09 0 0 1,063 0
29JUN26 162.50 P 0.00 0.00 0.00 52.95 -1.98 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.29 -2.05 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.78 -2.19 44 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.26 -1.41 44 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.69 -2.33 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.04 -2.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.35 -2.65 0 0 0 0
29JUN26 180.00 P 69.13 69.13 69.13 69.80 -1.87 0 96 97 +96
29JUN26 182.50 P 0.00 0.00 0.00 72.35 -2.24 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.21 -2.33 50 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 -0.03 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 -0.04 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 -0.05 40 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 0.56 -0.08 40 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.76 -0.09 40 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 1.01 -0.13 40 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 1.30 -0.16 40 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.68 -0.23 40 0 1,635 0
29SEP26 82.50 P 2.15 2.15 2.15 2.14 -0.25 40 1 297 0
29SEP26 85.00 P 0.00 0.00 0.00 2.68 -0.25 40 0 255 0
29SEP26 87.50 P 3.04 3.35 3.04 3.24 -0.28 40 9 786 +4
29SEP26 90.00 P 0.00 0.00 0.00 3.90 -0.19 40 0 1,926 0
29SEP26 92.50 P 0.00 0.00 0.00 4.58 -0.21 40 0 1,708 0
29SEP26 95.00 P 4.86 4.88 4.86 5.39 -0.21 40 13 1,113 0
29SEP26 97.50 P 5.53 5.73 5.53 6.29 -0.21 40 9 2,136 +5
29SEP26 100.00 P 6.65 6.65 6.65 7.04 -0.48 39 3 6,926 0
29SEP26 102.50 P 0.00 0.00 0.00 8.24 -0.31 39 0 2,032 0
29SEP26 105.00 P 8.80 8.80 8.80 9.39 -0.36 39 12 4,778 -12
29SEP26 107.50 P 0.00 0.00 0.00 10.50 -0.47 39 0 2,655 0
29SEP26 110.00 P 10.88 11.53 10.88 12.00 -0.30 40 2 3,891 0
29SEP26 112.50 P 12.51 12.65 12.51 13.28 -0.42 39 23 473 +22
29SEP26 115.00 P 14.67 14.93 14.64 14.93 -0.46 40 390 1,090 -390
29SEP26 117.50 P 0.00 0.00 0.00 16.37 -0.99 39 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 17.82 -1.53 39 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 19.53 -1.43 39 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.59 -1.41 40 0 470 0
29SEP26 127.50 P 0.00 0.00 0.00 23.45 -1.46 40 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 25.03 -1.83 39 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 27.35 -1.54 41 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.37 -1.56 41 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 31.05 -1.98 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.53 -1.67 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.64 -1.72 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.42 -1.91 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.61 -1.94 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 42.21 -1.34 42 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 44.10 -1.96 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.36 -2.07 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.04 -1.71 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.01 -2.22 40 0 0 0
29SEP26 162.50 P 53.09 53.09 53.09 53.36 -1.58 40 1 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.59 -2.14 38 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 58.42 -1.55 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.41 -1.97 38 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.81 -2.21 38 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.87 -1.67 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.12 -1.88 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.62 -1.76 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.63 -2.07 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.21 -2.33 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 0.00 39 0 343 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 0.00 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 0.00 39 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.55 +0.01 39 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.76 +0.02 40 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.95 -0.01 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.24 -0.05 39 0 92 0
30DEC26 72.50 P 2.03 2.03 2.03 1.55 -0.07 39 3 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.95 -0.08 39 0 1,587 0
30DEC26 77.50 P 2.82 2.82 2.82 2.43 -0.04 40 3 245 -3
30DEC26 80.00 P 2.90 2.90 2.90 2.98 -0.04 40 6 631 0
30DEC26 82.50 P 3.48 3.48 3.48 3.54 -0.04 40 2 110 0
30DEC26 85.00 P 4.00 4.00 4.00 4.22 -0.07 40 2 522 0
30DEC26 87.50 P 5.00 5.00 5.00 4.91 -0.09 40 2 134 -2
30DEC26 90.00 P 5.46 5.46 5.46 5.62 -0.16 40 18 1,081 +18
30DEC26 92.50 P 6.16 6.16 6.16 6.40 -0.19 39 7 1,568 0
30DEC26 95.00 P 6.82 7.23 6.82 7.23 -0.22 39 15 1,271 +15
30DEC26 97.50 P 7.55 7.75 7.55 8.22 -0.18 39 17 903 +17
30DEC26 100.00 P 8.70 8.70 8.70 9.33 -0.09 39 2 877 -2
30DEC26 102.50 P 9.80 9.80 9.80 10.32 -0.20 39 1 522 0
30DEC26 105.00 P 10.68 10.85 10.68 11.52 -0.17 39 4 1,496 -1
30DEC26 107.50 P 0.00 0.00 0.00 12.80 -0.33 39 0 1,621 0
30DEC26 110.00 P 13.52 13.52 13.52 14.26 -0.25 39 1 1,258 -1
30DEC26 112.50 P 0.00 0.00 0.00 15.53 -0.37 39 0 615 0
30DEC26 115.00 P 16.14 16.30 16.14 17.15 +0.13 39 3 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 18.62 -0.80 39 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 20.04 -1.19 39 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 21.71 -1.32 39 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 23.71 -1.10 39 3 33 +3
30DEC26 127.50 P 0.00 0.00 0.00 25.53 -1.18 40 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 27.09 -1.44 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.99 -1.52 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.23 -1.25 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 32.90 -1.61 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.93 -1.67 39 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 36.94 -1.70 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.03 -1.72 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.13 -1.89 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.12 -1.97 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 45.80 -1.51 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.98 -1.49 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.80 -1.73 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.04 -1.70 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 54.67 -0.85 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.59 -1.78 40 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 59.22 -1.72 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.20 -1.81 40 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 63.88 -1.14 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.22 -1.32 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.16 -1.84 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.93 -1.45 42 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 73.18 -1.59 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.77 -1.77 42 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.40 -0.06 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.56 -0.03 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.72 -0.07 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.93 -0.08 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.20 -0.10 39 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.54 -0.11 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.92 -0.15 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.34 -0.15 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.81 -0.22 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.37 -0.22 39 0 2 0
30MAR27 80.00 P 4.00 4.00 4.00 3.94 -0.27 39 1 30 0
30MAR27 82.50 P 0.00 0.00 0.00 4.65 -0.24 39 0 42 0
30MAR27 85.00 P 5.16 5.16 5.16 5.37 -0.16 39 1 55 +1
30MAR27 87.50 P 0.00 0.00 0.00 6.12 -0.15 39 0 3 0
30MAR27 90.00 P 7.00 7.00 7.00 6.91 -0.17 39 11 73 +11
30MAR27 92.50 P 0.00 0.00 0.00 7.76 -0.19 39 0 76 0
30MAR27 95.00 P 8.20 8.20 8.20 8.68 -0.22 38 1 36 +1
30MAR27 97.50 P 9.42 9.42 9.42 9.62 -0.31 38 30 185 +30
30MAR27 100.00 P 10.58 10.58 10.58 10.78 -0.20 38 30 400 0
30MAR27 102.50 P 0.00 0.00 0.00 11.91 -0.29 38 0 550 0
30MAR27 105.00 P 12.75 12.75 12.75 13.09 -0.34 38 30 210 0
30MAR27 107.50 P 14.18 14.18 14.18 14.43 -0.24 38 30 31 +30
30MAR27 110.00 P 0.00 0.00 0.00 15.73 -0.39 38 0 0 0
30MAR27 112.50 P 16.64 16.64 16.64 17.16 -0.43 38 2 4 +2
30MAR27 115.00 P 0.00 0.00 0.00 18.58 -0.47 38 0 6 0
30MAR27 117.50 P 19.16 19.16 19.16 20.17 -0.88 38 1 1 +1
30MAR27 120.00 P 0.00 0.00 0.00 21.53 -1.03 38 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 23.22 -1.27 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.98 -1.29 38 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 26.98 -1.13 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.84 -1.12 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.67 -1.29 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.58 -1.49 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.55 -1.08 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.50 -1.37 39 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.59 -1.30 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.58 -1.28 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.25 -1.43 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.33 -1.29 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 46.82 -1.08 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.91 -1.18 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.13 -1.45 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.91 -1.35 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.36 -1.35 40 0 0 0
TOTAL PUT 7,856 270,863 -739
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$ 47.68
30MAR26 19.50 C 0.00 0.00 0.00 28.19 -1.96 291 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.69 -1.96 282 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.69 -1.96 266 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.69 -1.96 250 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.69 -1.96 234 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.69 -1.96 220 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.69 -1.96 206 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.69 -1.96 192 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.69 -1.96 179 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.69 -1.96 167 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.69 -1.96 154 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.69 -1.96 142 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.69 -1.96 131 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.69 -1.96 119 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.69 -1.96 108 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.69 -1.96 95 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.75 -1.90 150 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 11.77 -1.88 145 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 10.69 -1.96 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.69 -1.96 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.69 -1.96 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 7.69 -1.96 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.69 -1.96 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.69 -1.97 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.70 -1.96 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.73 -1.94 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 2.80 -1.89 44 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 1.96 -1.79 44 0 60 0
30MAR26 47.00 C 1.41 1.41 1.41 1.24 -1.64 42 15 322 +15
30MAR26 48.00 C 1.57 1.57 0.70 0.74 -1.35 44 71 289 +44
30MAR26 49.00 C 1.15 1.15 0.81 0.38 -1.02 43 55 297 0
30MAR26 50.00 C 0.71 0.71 0.16 0.18 -0.72 44 159 165 -3
30MAR26 52.50 C 0.16 0.16 0.16 0.02 -0.21 45 15 241 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 436 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 515 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 382 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 312 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 126 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 148 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 169 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 178 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 188 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 214 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 222 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 10.19 -1.46 61 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.23 -1.43 57 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.30 -1.60 54 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.41 -1.55 52 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.56 -1.51 50 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.59 -1.62 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.86 -1.54 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.19 -1.44 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.58 -1.33 45 0 37 0
29APR26 47.00 C 3.16 3.16 3.16 3.02 -1.23 45 15 45 +15
29APR26 48.00 C 3.21 3.21 2.77 2.50 -1.14 44 43 170 +13
29APR26 49.00 C 2.87 2.91 2.02 2.07 -1.00 44 64 243 +18
29APR26 50.00 C 2.39 2.39 1.67 1.68 -0.87 44 36 418 +15
29APR26 52.50 C 1.45 1.45 1.32 0.99 -0.62 44 26 229 +25
29APR26 55.00 C 0.75 0.75 0.75 0.57 -0.40 45 6 174 +6
29APR26 57.50 C 0.34 0.34 0.34 0.31 -0.26 45 15 278 +15
29APR26 60.00 C 0.00 0.00 0.00 0.16 -0.15 45 0 159 0
29APR26 62.50 C 0.00 0.00 0.00 0.08 -0.08 45 0 213 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.63 -1.55 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.76 -1.36 53 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.93 -1.40 52 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.13 -1.37 51 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.38 -1.27 50 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.47 -1.50 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.82 -1.43 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.21 -1.35 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.60 -1.32 46 0 15 0
28MAY26 47.00 C 4.08 4.08 4.08 4.12 -1.20 46 27 105 0
28MAY26 48.00 C 3.54 3.59 3.54 3.62 -1.14 46 27 76 +3
28MAY26 49.00 C 3.99 3.99 3.99 3.21 -1.01 46 15 53 0
28MAY26 50.00 C 2.81 2.81 2.72 2.77 -0.96 46 60 178 +30
28MAY26 52.50 C 2.56 2.56 2.00 2.00 -0.71 46 16 288 0
28MAY26 55.00 C 0.00 0.00 0.00 1.43 -0.53 47 0 143 0
28MAY26 57.50 C 0.00 0.00 0.00 0.98 -0.43 47 0 66 0
28MAY26 60.00 C 0.00 0.00 0.00 0.65 -0.33 47 0 178 0
28MAY26 62.50 C 0.00 0.00 0.00 0.43 -0.23 47 0 60 0
28MAY26 65.00 C 0.00 0.00 0.00 0.28 -0.16 47 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.18 -0.11 47 0 113 0
28MAY26 70.00 C 0.00 0.00 0.00 0.11 -0.08 46 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.07 -0.05 47 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.39 -1.51 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.40 -1.50 63 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.46 -1.49 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.56 -1.39 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.64 -1.44 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.72 -1.40 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.59 -1.71 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.96 -1.45 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.12 -1.44 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.31 -1.42 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.53 -1.41 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.79 -1.36 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.08 -1.17 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.41 -1.22 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.78 -1.20 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.19 -1.15 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.47 -1.26 46 0 0 0
29JUN26 47.00 C 5.13 5.13 5.13 4.99 -1.17 46 15 45 +15
29JUN26 48.00 C 5.12 5.12 4.44 4.47 -1.16 46 40 130 +20
29JUN26 49.00 C 4.72 4.72 4.00 4.03 -1.05 46 40 55 +25
29JUN26 50.00 C 3.89 3.89 3.89 3.66 -0.97 46 15 289 +15
29JUN26 52.50 C 0.00 0.00 0.00 2.80 -0.77 46 0 57 0
29JUN26 55.00 C 2.50 2.50 2.42 2.14 -0.64 46 9 140 +3
29JUN26 57.50 C 1.77 1.77 1.77 1.63 -0.51 47 15 216 +15
29JUN26 60.00 C 1.37 1.37 1.37 1.21 -0.45 47 15 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.88 -0.36 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.62 -0.30 46 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.46 -0.22 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.33 -0.16 46 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 -0.12 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.17 -0.09 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 -0.07 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 12.61 -1.27 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.91 -1.12 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.23 -1.10 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.59 -1.04 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.97 -0.98 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.38 -0.94 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.82 -0.94 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.29 -0.81 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.77 -0.81 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.03 -1.15 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.64 -1.00 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.23 -1.06 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 5.80 -1.03 47 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 4.88 -0.90 47 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 4.11 -0.78 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.46 -0.67 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 2.93 -0.59 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.45 -0.53 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.02 -0.52 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.68 -0.45 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.39 -0.34 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.16 -0.28 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.96 -0.28 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.79 -0.24 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.66 -0.20 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.56 -0.13 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.46 -0.13 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.38 -0.11 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 -0.09 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.08 48 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 13.65 -1.44 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.04 -1.38 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.37 -1.45 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.77 -1.41 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.19 -1.35 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.63 -1.31 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.09 -1.28 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.71 -1.08 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.29 -0.93 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.84 -0.89 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.29 -1.01 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.82 -1.20 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 7.41 -1.07 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.48 -0.97 48 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.67 -0.87 47 0 45 0
30DEC26 57.50 C 0.00 0.00 0.00 4.97 -0.78 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.35 -0.70 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 3.82 -0.63 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.28 -0.65 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.95 -0.52 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.57 -0.47 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.17 -0.41 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.89 -0.36 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.65 -0.32 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.44 -0.28 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.25 -0.26 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.12 -0.20 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.95 -0.20 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.83 -0.18 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.72 -0.16 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.42 -1.52 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.83 -1.49 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.26 -1.73 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.72 -1.42 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.19 -1.39 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.68 -1.35 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.19 -1.32 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.72 -1.29 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.27 -1.37 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.83 -1.20 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.63 -0.99 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.09 -1.03 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 8.77 -1.08 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 7.83 -1.01 48 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 7.00 -0.90 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.25 -0.88 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.60 -0.81 48 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 5.06 -0.71 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.57 -0.63 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.97 -0.72 47 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.66 -0.56 48 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.27 -0.50 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.84 -0.60 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.55 -0.45 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.28 -0.41 47 0 0 0
TOTAL CALL 814 13,156 +289
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 315 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 233 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 195 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 183 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 171 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 160 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30MAR26 43.00 P 0.04 0.04 0.04 0.01 0.00 44 4 53 -4
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 67 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 +0.07 44 0 135 0
30MAR26 46.00 P 0.16 0.16 0.16 0.28 +0.18 44 4 114 -4
30MAR26 47.00 P 0.65 0.69 0.65 0.59 +0.37 45 17 233 +15
30MAR26 48.00 P 0.49 0.78 0.49 1.05 +0.60 44 89 379 +15
30MAR26 49.00 P 0.85 0.89 0.85 1.70 +0.89 44 75 476 -14
30MAR26 50.00 P 0.00 0.00 0.00 2.49 +1.18 44 0 384 0
30MAR26 52.50 P 3.64 4.50 3.64 4.83 +1.67 44 12 738 -12
30MAR26 55.00 P 0.00 0.00 0.00 7.32 +1.94 0 0 745 0
30MAR26 57.50 P 0.00 0.00 0.00 9.96 +2.10 113 0 131 -131
30MAR26 60.00 P 0.00 0.00 0.00 12.53 +2.01 143 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 14.95 +1.93 148 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 17.50 +1.82 175 0 1,541 0
30MAR26 67.50 P 0.00 0.00 0.00 19.89 +1.69 166 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.54 +1.84 214 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.82 +1.62 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.32 +1.96 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.82 +1.96 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.49 +1.79 260 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 34.82 +1.96 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 37.32 +1.96 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 39.82 +1.96 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 42.32 +1.96 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 44.82 +1.96 0 0 0 0
29APR26 38.00 P 0.30 0.30 0.30 0.12 +0.06 45 8 8 +8
29APR26 39.00 P 0.00 0.00 0.00 0.19 +0.09 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.29 +0.14 45 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.43 +0.20 45 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.61 +0.27 45 0 101 0
29APR26 43.00 P 0.78 0.78 0.78 0.83 +0.35 45 11 61 +11
29APR26 44.00 P 0.00 0.00 0.00 1.11 +0.44 46 0 70 0
29APR26 45.00 P 1.43 1.51 1.43 1.44 +0.53 46 23 93 +23
29APR26 46.00 P 1.36 1.78 1.36 1.85 +0.65 46 46 92 -30
29APR26 47.00 P 1.79 2.18 1.79 2.30 +0.77 46 27 167 +14
29APR26 48.00 P 0.00 0.00 0.00 2.79 +0.84 46 0 267 0
29APR26 49.00 P 3.34 3.34 3.34 3.34 +0.96 45 1 341 0
29APR26 50.00 P 3.16 3.16 3.16 3.95 +1.03 45 2 146 +2
29APR26 52.50 P 0.00 0.00 0.00 5.74 +1.36 45 0 203 0
29APR26 55.00 P 0.00 0.00 0.00 7.56 +1.33 38 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 10.04 +1.48 45 0 86 0
29APR26 60.00 P 0.00 0.00 0.00 12.53 +1.72 52 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 14.95 +1.70 55 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 17.50 +1.76 64 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 19.89 +1.69 62 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 22.54 +1.78 78 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 24.82 +1.62 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.32 +1.96 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.82 +1.96 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.49 +1.79 95 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.82 +1.96 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.32 +1.96 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.82 +1.96 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 42.32 +1.96 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 44.82 +1.96 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.47 +0.16 46 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.63 +0.22 46 0 1 0
28MAY26 40.00 P 1.00 1.00 1.00 0.84 +0.29 47 2 32 +2
28MAY26 41.00 P 0.00 0.00 0.00 1.07 +0.36 47 0 55 0
28MAY26 42.00 P 0.00 0.00 0.00 1.34 +0.40 47 0 60 0
28MAY26 43.00 P 0.00 0.00 0.00 1.66 +0.48 47 0 58 0
28MAY26 44.00 P 0.00 0.00 0.00 2.00 +0.55 47 0 61 0
28MAY26 45.00 P 0.00 0.00 0.00 2.42 +0.64 47 0 87 0
28MAY26 46.00 P 0.00 0.00 0.00 2.85 +0.72 47 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 3.30 +0.76 47 0 200 0
28MAY26 48.00 P 0.00 0.00 0.00 3.80 +0.84 47 0 126 0
28MAY26 49.00 P 0.00 0.00 0.00 4.36 +0.93 47 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 4.96 +1.01 47 0 206 0
28MAY26 52.50 P 0.00 0.00 0.00 6.43 +1.00 44 0 133 0
28MAY26 55.00 P 0.00 0.00 0.00 8.52 +1.39 46 0 16 0
28MAY26 57.50 P 0.00 0.00 0.00 10.37 +1.10 42 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 12.56 +1.21 41 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 14.95 +1.38 42 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 17.50 +1.73 49 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.89 +1.69 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.54 +1.78 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.97 +1.76 61 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.32 +1.75 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.97 +2.11 68 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.49 +1.79 73 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.82 +1.96 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.47 +1.91 78 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 +0.04 46 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 +0.06 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.23 +0.07 46 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 +0.11 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.42 +0.13 46 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.53 +0.15 46 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.69 +0.20 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.86 +0.23 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.07 +0.29 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.35 +0.37 47 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.63 +0.44 47 0 15 0
29JUN26 42.00 P 1.69 1.69 1.69 1.96 +0.46 47 15 26 +15
29JUN26 43.00 P 0.00 0.00 0.00 2.31 +0.54 47 0 17 0
29JUN26 44.00 P 0.00 0.00 0.00 2.71 +0.59 47 0 54 0
29JUN26 45.00 P 3.05 3.05 3.05 3.14 +0.67 47 15 84 +15
29JUN26 46.00 P 0.00 0.00 0.00 3.57 +0.68 47 0 41 0
29JUN26 47.00 P 0.00 0.00 0.00 4.04 +0.76 46 0 76 0
29JUN26 48.00 P 4.07 4.33 4.07 4.55 +0.83 46 19 112 -2
29JUN26 49.00 P 0.00 0.00 0.00 5.11 +0.90 46 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 5.70 +0.97 46 0 143 0
29JUN26 52.50 P 0.00 0.00 0.00 7.13 +0.92 44 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 8.95 +0.87 44 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 10.90 +0.94 43 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 13.00 +1.15 43 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 15.18 +1.01 42 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 17.50 +1.11 41 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 20.13 +1.65 49 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 22.54 +1.75 50 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 24.97 +1.76 51 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 27.33 +1.76 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.97 +1.81 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.49 +1.79 61 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 34.82 +1.96 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.47 +1.91 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.82 +1.96 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.32 +1.96 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.82 +1.96 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.14 +0.42 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.38 +0.42 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.81 +0.57 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.18 +0.54 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.58 +0.58 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.00 +0.64 48 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.41 +0.64 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.85 +0.69 48 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 5.32 +0.74 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.82 +0.79 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.35 +0.84 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.90 +0.89 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.49 +0.93 47 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 9.06 +1.06 47 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 10.60 +0.96 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.41 +0.96 45 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 14.32 +1.18 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.34 +1.07 45 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 18.74 +1.66 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 20.61 +1.11 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.07 +1.40 47 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 25.11 +1.17 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.65 +1.61 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.09 +1.72 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.55 +1.85 49 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 35.01 +1.90 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.50 +1.78 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.83 +1.66 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.32 +1.66 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.82 +1.54 0 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 3.11 +0.47 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.49 +0.53 48 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.86 +0.53 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.27 +0.56 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.69 +0.61 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.11 +0.62 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.56 +0.66 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.02 +0.70 47 0 3 0
30DEC26 46.00 P 5.98 5.98 5.98 6.52 +0.74 47 15 15 +15
30DEC26 47.00 P 0.00 0.00 0.00 7.03 +0.78 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.56 +0.81 47 0 61 0
30DEC26 49.00 P 8.03 8.03 8.03 8.11 +0.86 47 15 45 +15
30DEC26 50.00 P 8.12 8.71 8.12 8.69 +0.90 47 30 75 +30
30DEC26 52.50 P 0.00 0.00 0.00 10.27 +1.01 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.78 +0.95 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.56 +1.00 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.40 +1.02 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.36 +0.93 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.54 +1.17 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.71 +1.40 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.44 +1.13 44 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 25.98 +1.40 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.21 +1.54 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.32 +1.39 44 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 32.62 +1.36 44 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 35.12 +1.66 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.54 +1.75 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.99 +1.82 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.48 +1.82 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.98 +1.70 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.82 +0.46 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.19 +0.46 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.73 +0.63 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.15 +0.55 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.57 +0.60 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 6.02 +0.63 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.48 +0.66 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.95 +0.68 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.46 +0.72 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.98 +0.75 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.52 +0.80 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.08 +0.83 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.67 +0.87 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.24 +0.99 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.94 +1.11 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.71 +1.17 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.53 +1.12 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.44 +1.18 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.39 +1.32 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.41 +1.26 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.13 +0.87 44 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 26.74 +1.59 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.91 +1.53 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.11 +1.70 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.98 +1.34 44 0 2 0
TOTAL PUT 430 14,297 -17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 36.42
30MAR26 8.25 C 0.00 0.00 0.00 28.17 -0.74 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 27.92 -0.74 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.67 -0.74 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.42 -0.74 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.17 -0.74 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.92 -0.74 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.67 -0.74 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.42 -0.74 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.92 -0.74 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.42 -0.74 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.92 -0.74 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.42 -0.74 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.92 -0.74 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 23.42 -0.74 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.92 -0.74 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.42 -0.74 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.92 -0.75 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.42 -0.75 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.92 -0.75 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.42 -0.75 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.92 -0.75 0 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 19.42 -0.75 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.92 -0.75 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.43 -0.74 240 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.93 -0.74 231 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.43 -0.74 222 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.93 -0.74 213 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.43 -0.74 204 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 15.43 -0.74 187 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.43 -0.74 171 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.43 -0.74 156 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.43 -0.74 141 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 11.43 -0.74 127 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 10.43 -0.74 114 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.43 -0.74 101 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 8.43 -0.74 89 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 7.43 -0.74 77 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 6.43 -0.74 65 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 5.43 -0.75 54 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 4.45 -0.74 63 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 3.49 -0.74 61 0 306 0
30MAR26 34.00 C 2.73 2.73 2.67 2.60 -0.72 62 3 284 -1
30MAR26 35.00 C 2.03 2.03 1.75 1.82 -0.66 62 46 275 -46
30MAR26 36.00 C 1.69 1.69 1.11 1.21 -0.50 64 31 312 +29
30MAR26 37.00 C 1.22 1.22 0.63 0.68 -0.47 61 109 867 +46
30MAR26 38.00 C 0.74 0.74 0.37 0.39 -0.34 63 65 619 +44
30MAR26 39.00 C 0.48 0.48 0.15 0.19 -0.26 62 54 344 -13
30MAR26 40.00 C 0.23 0.26 0.16 0.09 -0.16 63 45 291 +45
30MAR26 41.00 C 0.13 0.13 0.07 0.04 -0.09 63 19 297 +15
30MAR26 42.00 C 0.02 0.02 0.02 0.02 -0.04 66 5 239 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 217 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 332 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 477 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 640 0
30MAR26 47.00 C 0.01 0.01 0.01 0.01 0.00 99 11 453 -11
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 337 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 514 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,499 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 135 0 116 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 150 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 164 0 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 178 0 421 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 190 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 202 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 214 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 225 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 235 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 245 0 74 0
29APR26 25.00 C 0.00 0.00 0.00 11.51 -0.73 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.53 -0.72 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.57 -0.71 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.63 -0.70 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.73 -0.67 56 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.85 -0.65 56 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.03 -0.60 56 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.25 -0.57 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.53 -0.52 56 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 3.87 -0.48 56 0 16 0
29APR26 35.00 C 3.29 3.29 3.29 3.37 -0.34 58 15 71 0
29APR26 36.00 C 2.77 2.87 2.71 2.79 -0.30 57 45 120 +45
29APR26 37.00 C 2.30 2.30 2.13 2.32 -0.28 57 72 73 0
29APR26 38.00 C 2.00 2.00 1.74 1.90 -0.20 57 21 164 +17
29APR26 39.00 C 1.44 1.44 1.44 1.54 -0.24 56 5 37 -5
29APR26 40.00 C 1.25 1.25 1.25 1.25 -0.20 56 3 78 +3
29APR26 41.00 C 0.00 0.00 0.00 0.99 -0.20 56 0 73 0
29APR26 42.00 C 0.76 0.76 0.76 0.78 -0.16 56 6 76 -6
29APR26 43.00 C 0.77 0.77 0.59 0.63 -0.11 56 31 133 +31
29APR26 44.00 C 0.00 0.00 0.00 0.49 -0.10 56 0 205 0
29APR26 45.00 C 0.33 0.33 0.33 0.39 -0.07 56 1 287 0
29APR26 46.00 C 0.27 0.30 0.27 0.29 -0.07 56 20 131 0
29APR26 47.00 C 0.28 0.28 0.28 0.23 -0.05 56 1 80 0
29APR26 48.00 C 0.00 0.00 0.00 0.18 -0.03 57 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.14 -0.02 57 0 322 0
29APR26 50.00 C 0.16 0.16 0.16 0.10 -0.02 56 1 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 11.67 -0.71 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.75 -0.69 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.85 -0.68 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.99 -0.65 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.16 -0.63 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.37 -0.60 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.62 -0.57 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.92 -0.54 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.27 -0.50 55 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.67 -0.47 55 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 4.24 -0.44 57 0 30 0
28MAY26 36.00 C 3.82 3.82 3.55 3.69 -0.24 56 180 139 +114
28MAY26 37.00 C 3.48 3.48 3.13 3.23 -0.22 56 105 75 +60
28MAY26 38.00 C 2.89 2.89 2.72 2.80 -0.22 56 36 71 +15
28MAY26 39.00 C 0.00 0.00 0.00 2.45 -0.18 56 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 2.12 -0.17 56 0 47 0
28MAY26 41.00 C 1.75 1.75 1.75 1.82 -0.17 56 15 66 0
28MAY26 42.00 C 0.00 0.00 0.00 1.56 -0.16 56 0 83 0
28MAY26 43.00 C 0.00 0.00 0.00 1.33 -0.16 56 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 1.13 -0.16 56 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 0.96 -0.14 56 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 0.81 -0.12 55 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 0.67 -0.12 55 0 159 0
28MAY26 48.00 C 0.00 0.00 0.00 0.56 -0.09 55 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.47 -0.07 55 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 0.41 -0.06 56 0 194 0
28MAY26 52.50 C 0.00 0.00 0.00 0.26 -0.04 55 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.16 -0.03 55 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.10 -0.02 55 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 26.97 -0.74 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.72 -0.74 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.47 -0.75 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.98 -0.74 86 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.48 -0.74 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.98 -0.74 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.49 -0.74 81 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.99 -0.74 71 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.49 -0.74 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.99 -0.74 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.50 -0.74 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.00 -0.74 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.50 -0.74 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.01 -0.74 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.51 -0.74 57 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.01 -0.74 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.52 -0.74 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.02 -0.74 54 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.53 -0.73 57 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.03 -0.74 54 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.54 -0.73 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.05 -0.73 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.73 -0.56 75 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.58 -0.73 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.62 -0.72 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.67 -0.71 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.74 -0.69 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.96 -0.55 60 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.06 -0.55 58 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.10 -0.64 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.29 -0.60 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.50 -0.59 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.86 -0.22 56 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.07 -0.52 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.41 -0.50 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.90 -0.17 56 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 5.22 -0.28 54 0 15 0
29JUN26 35.00 C 4.59 4.59 4.58 4.81 -0.44 56 45 210 +30
29JUN26 36.00 C 4.15 4.21 4.15 4.29 -0.24 56 30 195 +30
29JUN26 37.00 C 3.74 3.74 3.72 3.85 -0.20 55 30 56 +30
29JUN26 38.00 C 3.36 3.36 3.36 3.44 -0.22 55 15 76 +15
29JUN26 39.00 C 0.00 0.00 0.00 2.96 -0.31 54 0 42 0
29JUN26 40.00 C 2.66 2.66 2.66 2.65 -0.25 54 15 51 0
29JUN26 41.00 C 2.42 2.42 2.42 2.44 -0.16 55 15 63 +2
29JUN26 42.00 C 0.00 0.00 0.00 2.16 -0.17 55 0 60 0
29JUN26 43.00 C 0.00 0.00 0.00 1.90 -0.19 55 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 1.69 -0.16 55 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.47 -0.16 55 0 151 0
29JUN26 46.00 C 0.00 0.00 0.00 1.31 -0.12 55 0 117 0
29JUN26 47.00 C 0.00 0.00 0.00 1.11 -0.12 54 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 0.97 -0.10 54 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.86 -0.08 55 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 0.74 -0.09 54 0 82 0
29JUN26 52.50 C 0.62 0.62 0.62 0.55 -0.04 55 26 102 +26
29JUN26 55.00 C 0.00 0.00 0.00 0.39 -0.04 55 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.27 -0.03 55 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 -0.02 55 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 0.00 55 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 0.00 55 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 0.00 55 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 20.52 -0.74 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.02 -0.74 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.53 -0.74 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.04 -0.74 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.56 -0.73 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.08 -0.73 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.60 -0.72 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.12 -0.72 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.73 -0.64 56 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.73 -0.70 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.83 -0.69 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.95 -0.68 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.11 -0.66 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.30 -0.64 52 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.52 -0.62 52 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.83 -0.53 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.11 -0.52 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.43 -0.50 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.79 -0.47 52 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 8.18 -0.45 52 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 7.52 -0.50 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.09 -0.38 53 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.45 -0.26 51 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.16 -0.07 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.68 -0.09 53 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.27 -0.21 53 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 4.89 -0.19 53 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 4.50 -0.21 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.16 -0.19 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.85 -0.19 53 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.53 -0.21 53 0 67 0
29SEP26 43.00 C 0.00 0.00 0.00 3.26 -0.23 53 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 3.00 -0.23 53 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.74 -0.23 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.53 -0.18 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.33 -0.18 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 2.13 -0.11 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.95 -0.16 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.80 -0.08 52 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.39 -0.13 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.14 -0.09 52 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.91 -0.07 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.73 -0.06 52 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.59 -0.04 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.47 -0.04 52 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.38 -0.03 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.30 -0.03 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 15.22 -0.65 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.42 -0.64 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.66 -0.61 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.91 -0.61 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.21 -0.56 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.52 -0.57 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.86 -0.54 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.25 -0.52 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.64 -0.51 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.08 -0.47 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.55 -0.46 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.01 -0.46 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.55 -0.40 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.09 -0.40 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.60 -0.31 50 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 6.23 -0.26 50 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.79 -0.31 50 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 5.45 -0.23 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.14 -0.22 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.89 -0.16 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.64 -0.16 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.33 -0.19 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.08 -0.19 51 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.80 -0.22 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.58 -0.14 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.23 -0.33 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.04 -0.18 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.85 -0.23 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.75 -0.18 51 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.32 -0.14 51 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.97 -0.13 51 0 510 0
30DEC26 57.50 C 0.00 0.00 0.00 1.62 -0.09 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.41 -0.05 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.16 -0.06 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.99 -0.06 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.83 -0.05 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.71 -0.04 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 -0.04 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.51 -0.03 50 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 13.51 -0.58 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.83 -0.58 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.18 -0.56 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.58 -0.53 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.98 -0.53 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.41 -0.50 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.89 -0.48 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.36 -0.48 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.87 -0.44 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.42 -0.42 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.97 -0.42 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.51 -0.19 49 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 7.22 -0.22 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.80 -0.26 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.46 -0.24 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.13 -0.20 50 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.83 -0.21 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.38 -0.34 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.11 -0.19 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.86 -0.18 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.62 -0.17 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.40 -0.16 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.19 -0.15 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.99 -0.14 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.67 -0.27 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.49 -0.19 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.04 -0.19 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.65 -0.14 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.31 -0.15 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.00 -0.13 49 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.77 -0.10 49 0 15 0
TOTAL CALL 1,121 22,068 +515
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 528 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 517 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 507 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 498 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 479 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 461 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 444 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 428 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 413 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 399 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 385 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 371 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 358 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 346 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 334 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 312 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 301 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 290 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 270 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 260 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 241 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 223 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 190 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 145 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 209 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 205 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 62 0 119 0
30MAR26 33.00 P 0.06 0.06 0.06 0.06 +0.01 61 4 456 0
30MAR26 34.00 P 0.15 0.19 0.14 0.17 +0.03 62 38 519 +10
30MAR26 35.00 P 0.22 0.43 0.21 0.37 +0.07 61 403 372 +160
30MAR26 36.00 P 0.40 0.92 0.40 0.72 +0.13 60 57 308 -8
30MAR26 37.00 P 0.84 1.29 0.84 1.23 +0.19 59 45 529 -45
30MAR26 38.00 P 0.00 0.00 0.00 1.89 +0.27 57 1 951 -1
30MAR26 39.00 P 2.34 2.93 2.34 2.76 +0.43 62 34 1,449 -19
30MAR26 40.00 P 3.60 3.60 3.50 3.66 +0.59 63 7 591 -7
30MAR26 41.00 P 0.00 0.00 0.00 4.61 +0.54 63 0 558 0
30MAR26 42.00 P 0.00 0.00 0.00 5.59 +0.70 64 0 508 0
30MAR26 43.00 P 0.00 0.00 0.00 6.67 +0.81 100 0 163 0
30MAR26 44.00 P 0.00 0.00 0.00 7.58 +0.66 0 0 180 0
30MAR26 45.00 P 0.00 0.00 0.00 8.58 +0.50 0 0 229 0
30MAR26 46.00 P 0.00 0.00 0.00 9.58 +0.74 0 0 332 -99
30MAR26 47.00 P 0.00 0.00 0.00 10.58 +0.74 0 0 100 -7
30MAR26 48.00 P 0.00 0.00 0.00 11.58 +0.74 0 0 90 0
30MAR26 49.00 P 0.00 0.00 0.00 12.58 +0.74 0 0 50 0
30MAR26 50.00 P 0.00 0.00 0.00 13.58 +0.74 0 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 16.08 +0.74 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.58 +0.74 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.08 +0.74 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.58 +0.74 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.08 +0.74 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.58 +0.74 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.08 +0.74 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.58 +0.74 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.08 +0.74 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.58 +0.74 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 +0.03 56 0 0 0
29APR26 28.00 P 0.19 0.19 0.19 0.15 +0.05 56 1 3 +1
29APR26 29.00 P 0.00 0.00 0.00 0.24 +0.07 56 0 15 0
29APR26 30.00 P 0.37 0.37 0.37 0.37 +0.10 56 10 56 +5
29APR26 31.00 P 0.00 0.00 0.00 0.53 +0.12 56 0 130 0
29APR26 32.00 P 0.00 0.00 0.00 0.73 +0.13 55 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 1.00 +0.16 55 0 80 0
29APR26 34.00 P 1.25 1.46 1.25 1.35 +0.21 56 18 73 +12
29APR26 35.00 P 1.88 1.88 1.73 1.76 +0.25 56 27 180 +12
29APR26 36.00 P 2.02 2.25 2.02 2.21 +0.28 55 16 252 -14
29APR26 37.00 P 2.89 2.89 2.67 2.75 +0.40 55 45 145 +43
29APR26 38.00 P 3.53 3.53 3.26 3.34 +0.33 55 30 289 0
29APR26 39.00 P 0.00 0.00 0.00 3.96 +0.39 54 0 300 0
29APR26 40.00 P 0.00 0.00 0.00 4.74 +0.55 56 0 196 0
29APR26 41.00 P 0.00 0.00 0.00 5.50 +0.59 56 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 6.29 +0.61 56 0 156 0
29APR26 43.00 P 0.00 0.00 0.00 7.03 +0.34 53 0 157 0
29APR26 44.00 P 0.00 0.00 0.00 7.92 +0.37 53 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 8.81 +0.39 53 0 294 0
29APR26 46.00 P 0.00 0.00 0.00 9.74 +0.45 53 0 120 0
29APR26 47.00 P 0.00 0.00 0.00 10.67 +0.42 52 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 11.61 +0.49 49 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 12.61 +0.55 51 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 13.62 +0.57 56 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 16.09 +0.58 57 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.58 +0.74 0 0 5 0
29APR26 57.50 P 0.00 0.00 0.00 21.08 +0.74 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 23.58 +0.74 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.08 +0.74 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.58 +0.74 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.08 +0.74 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.58 +0.74 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.08 +0.74 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.58 +0.74 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.14 +0.03 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.22 +0.05 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.33 +0.08 56 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.45 +0.09 55 0 5 0
28MAY26 29.00 P 0.00 0.00 0.00 0.59 +0.09 54 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.81 +0.14 55 0 27 0
28MAY26 31.00 P 0.00 0.00 0.00 1.06 +0.16 55 0 2 0
28MAY26 32.00 P 1.32 1.32 1.30 1.35 +0.18 55 30 30 +28
28MAY26 33.00 P 1.60 1.65 1.59 1.69 +0.21 55 32 32 +8
28MAY26 34.00 P 1.97 1.97 1.97 2.09 +0.25 55 2 22 0
28MAY26 35.00 P 2.40 2.56 2.40 2.54 +0.28 55 120 120 +85
28MAY26 36.00 P 2.88 3.20 2.88 2.98 +0.26 54 136 139 +104
28MAY26 37.00 P 3.56 3.60 3.52 3.52 +0.28 54 75 191 +75
28MAY26 38.00 P 4.03 4.23 4.03 4.14 +0.37 54 30 93 +30
28MAY26 39.00 P 4.60 4.80 4.60 4.77 +0.36 54 33 104 +33
28MAY26 40.00 P 0.00 0.00 0.00 5.44 +0.40 54 0 223 0
28MAY26 41.00 P 0.00 0.00 0.00 6.14 +0.29 54 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 7.06 +0.48 57 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 7.67 +0.31 54 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 8.48 +0.31 54 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 9.31 +0.34 54 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 10.30 +0.48 57 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 11.06 +0.35 54 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.00 +0.40 55 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.86 +0.47 53 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 13.80 +0.38 54 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.27 +0.62 58 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 18.63 +0.72 55 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.09 +0.73 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.58 +0.74 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.08 +0.74 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.58 +0.74 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.08 +0.74 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.58 +0.74 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.08 +0.74 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.58 +0.74 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 96 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 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 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.03 55 0 16 0
29JUN26 22.00 P 0.15 0.15 0.15 0.12 +0.03 55 15 17 +15
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.04 55 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 +0.04 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 +0.06 54 0 14 0
29JUN26 26.00 P 0.00 0.00 0.00 0.47 +0.08 54 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.63 +0.11 54 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.83 +0.15 54 0 103 0
29JUN26 29.00 P 0.00 0.00 0.00 1.05 +0.16 54 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 1.32 +0.19 54 0 207 0
29JUN26 31.00 P 0.00 0.00 0.00 1.63 +0.23 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.97 +0.25 53 0 22 0
29JUN26 33.00 P 0.00 0.00 0.00 2.38 +0.29 54 0 45 0
29JUN26 34.00 P 0.00 0.00 0.00 2.85 +0.35 54 0 118 0
29JUN26 35.00 P 3.25 3.25 3.25 3.26 +0.27 53 15 126 0
29JUN26 36.00 P 0.00 0.00 0.00 3.81 +0.30 54 0 43 0
29JUN26 37.00 P 4.52 4.52 4.52 4.38 +0.34 54 15 259 0
29JUN26 38.00 P 5.13 5.13 5.08 4.99 +0.36 54 30 53 +24
29JUN26 39.00 P 5.69 5.69 5.69 5.63 +0.38 54 15 50 0
29JUN26 40.00 P 6.19 6.55 6.19 6.30 +0.39 54 60 219 +60
29JUN26 41.00 P 0.00 0.00 0.00 7.07 +0.47 55 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 7.81 +0.36 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.56 +0.36 55 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.38 +0.39 56 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.07 +0.27 54 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.88 +0.26 53 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.71 +0.22 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.80 +0.45 58 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.55 +0.31 55 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 14.42 +0.34 55 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.71 +0.55 55 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 19.05 +0.74 56 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.43 +0.76 56 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.79 +0.71 54 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 26.23 +0.73 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.68 +0.73 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.14 +0.74 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.61 +0.74 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.08 +0.74 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.58 +0.74 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.08 +0.74 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.58 +0.74 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.08 +0.74 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.58 +0.74 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.08 +0.74 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.58 +0.74 0 0 0 0
29SEP26 16.00 P 0.06 0.06 0.06 0.04 +0.01 52 30 85 +30
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 +0.03 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.03 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.04 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.05 52 0 0 0
29SEP26 22.00 P 0.36 0.37 0.36 0.42 +0.07 52 30 30 +9
29SEP26 23.00 P 0.00 0.00 0.00 0.54 +0.07 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 +0.07 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.90 +0.12 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.12 +0.13 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.32 +0.11 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.60 +0.12 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.90 +0.19 51 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.25 +0.22 51 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 2.60 +0.22 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.02 +0.25 51 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 3.45 +0.26 51 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 3.93 +0.25 51 0 2 0
29SEP26 35.00 P 0.00 0.00 0.00 4.43 +0.26 50 0 63 0
29SEP26 36.00 P 5.00 5.00 5.00 4.99 +0.26 51 3 20 +3
29SEP26 37.00 P 0.00 0.00 0.00 5.56 +0.29 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 6.22 +0.35 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.85 +0.34 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 7.52 +0.37 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.24 +0.41 52 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 8.94 +0.26 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.73 +0.33 53 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.39 +0.52 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.27 +0.34 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.93 +0.57 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.89 +0.42 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.66 +0.39 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.36 +0.60 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.31 +0.71 53 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.47 +0.74 53 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.60 +0.66 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.97 +0.78 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.19 +0.69 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.55 +0.71 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.93 +0.71 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.34 +0.72 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.77 +0.73 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.21 +0.74 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.66 +0.74 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.12 +0.75 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.59 +0.74 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.08 +0.74 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.58 +0.74 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.08 +0.74 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.58 +0.74 0 0 0 0
30DEC26 22.00 P 0.77 0.77 0.77 0.75 +0.09 50 5 72 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.90 +0.07 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 +0.13 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.39 +0.13 50 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.62 +0.12 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.91 +0.12 50 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.29 +0.20 50 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.64 +0.25 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.05 +0.25 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.47 +0.23 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.93 +0.25 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.41 +0.26 51 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 4.94 +0.29 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.40 +0.21 50 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 5.99 +0.32 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.58 +0.33 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.16 +0.31 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.84 +0.34 51 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 8.50 +0.37 51 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 9.21 +0.40 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.91 +0.43 51 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.63 +0.43 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.38 +0.69 52 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 12.13 +0.44 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.71 +0.53 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.46 +0.53 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.27 +0.57 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.08 +0.27 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.14 +0.37 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.33 +0.45 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.36 +0.51 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.34 +0.66 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.60 +0.67 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.90 +0.69 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.23 +0.69 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.59 +0.71 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.98 +0.72 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.38 +0.72 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.80 +0.73 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.84 +0.16 49 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.14 +0.16 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.47 +0.19 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.85 +0.21 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.13 +0.21 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.53 +0.20 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.98 +0.11 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.46 +0.14 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.94 +0.14 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.47 +0.16 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.07 +0.29 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.65 +0.30 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.26 +0.32 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.88 +0.32 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.53 +0.34 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.20 +0.35 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.88 +0.36 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.48 +0.45 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.16 +0.45 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.86 +0.46 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.61 +0.51 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.36 +0.51 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.12 +0.51 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.88 +0.52 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.66 +0.54 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.47 +0.56 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.51 +0.57 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.61 +0.60 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.78 +0.62 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.98 +0.64 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.24 +0.65 49 0 0 0
TOTAL PUT 1,412 21,510 +552
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$ 8.75
30MAR26 6.75 C 0.00 0.00 0.00 2.00 -0.48 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.75 -0.48 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.51 -0.47 93 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.26 -0.47 78 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.00 -0.48 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.76 -0.47 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.54 -0.45 54 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 0.33 -0.42 48 0 5 0
30MAR26 8.75 C 0.36 0.36 0.18 0.18 -0.34 48 55 53 +53
30MAR26 9.00 C 0.08 0.08 0.08 0.08 -0.26 47 1 4 +1
30MAR26 9.25 C 0.12 0.12 0.03 0.03 -0.17 47 57 117 +29
30MAR26 9.50 C 0.06 0.06 0.03 0.01 -0.09 48 25 144 +7
30MAR26 9.75 C 0.01 0.01 0.01 0.01 -0.04 59 1 144 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 778 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 398 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 362 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 127 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 143 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 158 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 173 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 187 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 200 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 212 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 224 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 235 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 246 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 257 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 267 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 277 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 286 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 295 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 304 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 312 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 321 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 336 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 351 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 365 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 379 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 392 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 404 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 415 0 1 0
29APR26 6.75 C 0.00 0.00 0.00 2.07 -0.43 61 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.85 -0.38 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.61 -0.42 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.40 -0.39 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.20 -0.39 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.98 -0.37 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.82 -0.34 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.66 -0.32 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.53 -0.27 48 0 11 0
29APR26 9.00 C 0.47 0.47 0.43 0.42 -0.23 48 2 137 +1
29APR26 9.25 C 0.49 0.49 0.32 0.32 -0.21 47 60 191 +45
29APR26 9.50 C 0.27 0.27 0.27 0.25 -0.17 48 15 130 +15
29APR26 9.75 C 0.25 0.25 0.19 0.19 -0.14 48 30 56 +25
29APR26 10.00 C 0.19 0.19 0.15 0.14 -0.12 48 30 90 +30
29APR26 10.50 C 0.10 0.10 0.10 0.08 -0.07 49 1 146 0
29APR26 11.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 94 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 159 0
29APR26 12.00 C 0.02 0.02 0.02 0.01 -0.02 49 2 97 +2
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 53 0
29APR26 14.00 C 0.01 0.01 0.01 0.01 0.00 68 1 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 2.16 -0.40 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.94 -0.39 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.72 -0.38 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.52 -0.37 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.34 -0.34 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.13 -0.36 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.98 -0.32 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.84 -0.30 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.71 -0.26 47 0 0 0
28MAY26 9.00 C 0.83 0.83 0.83 0.60 -0.23 47 10 150 0
28MAY26 9.25 C 0.00 0.00 0.00 0.50 -0.22 47 0 223 0
28MAY26 9.50 C 0.52 0.52 0.52 0.41 -0.20 47 15 205 +15
28MAY26 9.75 C 0.46 0.46 0.34 0.34 -0.18 47 106 286 +106
28MAY26 10.00 C 0.39 0.39 0.34 0.29 -0.15 48 31 273 +30
28MAY26 10.50 C 0.00 0.00 0.00 0.19 -0.10 47 0 387 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 -0.09 47 0 199 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 -0.05 49 0 190 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 121 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 127 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.22 -0.40 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.02 -0.38 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.83 -0.36 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.65 -0.34 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.47 -0.33 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.31 -0.31 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.13 -0.31 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.99 -0.29 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.87 -0.26 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.75 -0.25 46 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.65 -0.22 46 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.56 -0.19 46 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 -0.18 47 0 15 0
29JUN26 10.00 C 0.00 0.00 0.00 0.42 -0.15 46 0 546 0
29JUN26 10.50 C 0.00 0.00 0.00 0.31 -0.12 47 0 458 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 -0.09 47 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 -0.07 47 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 33 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 2.49 -0.36 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.31 -0.32 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.14 -0.31 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 -0.30 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.83 -0.31 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.67 -0.27 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.52 -0.30 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.39 -0.28 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.28 -0.26 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.17 -0.26 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.05 -0.24 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.96 -0.22 48 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.87 -0.20 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.79 -0.19 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.66 -0.16 48 0 0 0
29SEP26 11.00 C 0.58 0.58 0.54 0.54 -0.14 48 45 121 +30
29SEP26 11.50 C 0.53 0.53 0.52 0.45 -0.12 48 45 172 +45
29SEP26 12.00 C 0.00 0.00 0.00 0.37 -0.10 48 0 120 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 -0.09 48 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.07 48 0 49 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.06 48 0 0 0
29SEP26 14.00 C 0.20 0.20 0.19 0.17 -0.06 48 45 60 +45
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.04 48 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.70 -0.35 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.54 -0.34 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 -0.33 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 -0.32 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.08 -0.31 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.95 -0.30 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.81 -0.31 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.70 -0.29 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.58 -0.26 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.46 -0.26 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.36 -0.25 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.28 -0.22 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 -0.23 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.09 -0.21 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.95 -0.19 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 -0.16 48 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.72 -0.14 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.62 -0.13 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 -0.12 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 -0.10 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.09 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.08 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 -0.07 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.06 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.06 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.04 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.92 -0.34 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.77 -0.31 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.63 -0.31 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.49 -0.28 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.35 -0.29 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.22 -0.27 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.09 -0.26 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.97 -0.26 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.85 -0.28 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.76 -0.24 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.64 -0.24 50 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.55 -0.25 50 0 0 0
30MAR27 9.75 C 1.46 1.46 1.46 1.46 -0.24 49 1 1 +1
30MAR27 10.00 C 0.00 0.00 0.00 1.37 -0.24 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.21 -0.23 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.07 -0.19 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.99 -0.14 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.87 -0.17 49 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.78 -0.13 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.70 -0.12 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 -0.11 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 -0.11 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.09 50 0 1 0
TOTAL CALL 578 16,214 +480
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 46 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 305 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 +0.02 50 0 254 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 +0.06 49 0 210 0
30MAR26 8.75 P 0.14 0.14 0.14 0.18 +0.12 49 1 299 +1
30MAR26 9.00 P 0.00 0.00 0.00 0.33 +0.21 48 0 151 -1
30MAR26 9.25 P 0.28 0.28 0.28 0.54 +0.31 53 6 245 -6
30MAR26 9.50 P 0.88 0.88 0.88 0.76 +0.37 49 10 358 -10
30MAR26 9.75 P 0.00 0.00 0.00 1.00 +0.43 0 0 292 0
30MAR26 10.00 P 0.00 0.00 0.00 1.27 +0.46 82 0 187 0
30MAR26 10.50 P 0.00 0.00 0.00 1.75 +0.44 0 0 88 -15
30MAR26 11.00 P 0.00 0.00 0.00 2.25 +0.43 0 0 90 0
30MAR26 11.50 P 0.00 0.00 0.00 2.76 +0.48 131 0 161 -9
30MAR26 12.00 P 0.00 0.00 0.00 3.25 +0.40 0 0 121 -4
30MAR26 12.50 P 0.00 0.00 0.00 3.81 +0.49 219 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.25 +0.48 0 0 275 0
30MAR26 13.50 P 0.00 0.00 0.00 4.76 +0.46 192 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 5.25 +0.40 0 0 45 0
30MAR26 14.50 P 0.00 0.00 0.00 5.76 +0.44 219 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 6.26 +0.45 231 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.76 +0.41 242 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 7.26 +0.44 253 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.76 +0.45 264 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.26 +0.34 275 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.75 +0.43 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 9.25 +0.41 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.75 +0.44 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 10.25 +0.41 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.76 +0.43 323 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 11.25 +0.41 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 12.25 +0.44 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 13.25 +0.34 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 14.25 +0.36 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 15.25 +0.41 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 16.25 +0.43 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 17.25 +0.35 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 18.26 +0.49 430 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 +0.03 49 0 32 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 +0.05 50 0 99 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 +0.08 50 0 62 0
29APR26 8.00 P 0.00 0.00 0.00 0.21 +0.10 49 0 116 0
29APR26 8.25 P 0.27 0.27 0.27 0.30 +0.14 50 5 131 +5
29APR26 8.50 P 0.37 0.37 0.37 0.41 +0.18 50 1 805 0
29APR26 8.75 P 0.00 0.00 0.00 0.52 +0.20 49 1 601 +1
29APR26 9.00 P 0.00 0.00 0.00 0.66 +0.23 49 0 245 0
29APR26 9.25 P 0.68 0.68 0.68 0.81 +0.26 48 15 113 +15
29APR26 9.50 P 0.00 0.00 0.00 0.99 +0.30 49 0 152 0
29APR26 9.75 P 0.00 0.00 0.00 1.18 +0.34 49 0 87 0
29APR26 10.00 P 0.00 0.00 0.00 1.34 +0.33 43 0 12 0
29APR26 10.50 P 0.00 0.00 0.00 1.79 +0.40 44 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.26 +0.42 43 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.76 +0.41 50 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 3.25 +0.39 0 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.81 +0.44 79 0 11 0
29APR26 13.00 P 0.00 0.00 0.00 4.25 +0.40 0 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 4.76 +0.46 73 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.25 +0.34 0 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.76 +0.40 83 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.26 +0.43 87 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.76 +0.34 92 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.26 +0.33 96 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.76 +0.40 100 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.26 +0.34 104 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.75 +0.41 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.29 +0.43 128 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.75 +0.36 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.28 +0.44 131 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.76 +0.40 122 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.27 +0.41 133 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.25 +0.43 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.29 +0.38 155 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.10 +0.04 48 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.15 +0.07 49 0 319 0
28MAY26 7.50 P 0.00 0.00 0.00 0.20 +0.08 48 0 82 0
28MAY26 7.75 P 0.25 0.25 0.25 0.27 +0.10 48 1 109 +1
28MAY26 8.00 P 0.30 0.37 0.30 0.36 +0.14 49 12 72 +12
28MAY26 8.25 P 0.36 0.36 0.36 0.46 +0.16 49 15 54 +15
28MAY26 8.50 P 0.00 0.00 0.00 0.56 +0.18 48 0 368 0
28MAY26 8.75 P 0.00 0.00 0.00 0.68 +0.19 48 0 320 0
28MAY26 9.00 P 0.82 0.82 0.82 0.82 +0.23 48 2 151 0
28MAY26 9.25 P 0.00 0.00 0.00 0.97 +0.25 47 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 1.16 +0.30 49 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.29 +0.29 46 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.47 +0.29 45 0 75 0
28MAY26 10.50 P 0.00 0.00 0.00 1.88 +0.34 45 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.31 +0.36 43 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.79 +0.40 46 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 3.25 +0.39 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.81 +0.44 60 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 4.26 +0.41 53 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.76 +0.46 57 0 80 -320
28MAY26 14.00 P 0.00 0.00 0.00 5.29 +0.38 70 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.77 +0.41 68 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.27 +0.44 72 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.79 +0.37 81 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.26 +0.33 74 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.76 +0.40 78 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.26 +0.34 81 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.75 +0.40 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.29 +0.43 98 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.75 +0.36 0 0 0 0
29JUN26 6.75 P 0.14 0.14 0.14 0.13 +0.05 47 2 5 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.18 +0.07 48 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 +0.09 48 0 1 0
29JUN26 7.50 P 0.32 0.32 0.32 0.31 +0.11 48 15 18 +15
29JUN26 7.75 P 0.00 0.00 0.00 0.39 +0.13 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.48 +0.15 48 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.58 +0.17 47 0 32 0
29JUN26 8.50 P 0.00 0.00 0.00 0.68 +0.17 46 0 151 0
29JUN26 8.75 P 0.80 0.80 0.80 0.82 +0.20 47 2 148 -2
29JUN26 9.00 P 0.00 0.00 0.00 0.95 +0.22 47 0 271 0
29JUN26 9.25 P 0.00 0.00 0.00 1.09 +0.23 46 0 17 0
29JUN26 9.50 P 1.04 1.07 1.04 1.26 +0.26 46 30 565 +30
29JUN26 9.75 P 0.00 0.00 0.00 1.40 +0.25 44 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.58 +0.27 44 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.96 +0.31 44 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.38 +0.34 43 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.82 +0.37 42 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.29 +0.38 43 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.81 +0.44 50 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.27 +0.42 48 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.77 +0.46 51 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 5.29 +0.38 59 0 504 -500
29JUN26 14.50 P 0.00 0.00 0.00 5.77 +0.41 58 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 6.27 +0.44 61 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.79 +0.37 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.26 +0.33 64 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.76 +0.40 66 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.26 +0.34 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.75 +0.40 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.29 +0.43 82 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.76 +0.37 76 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.28 +0.44 85 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.76 +0.40 81 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.27 +0.41 86 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.25 +0.43 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.29 +0.38 100 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.25 +0.36 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.25 +0.40 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.25 +0.40 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.25 +0.35 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.26 +0.41 108 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.10 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.11 49 0 0 0
29SEP26 7.25 P 0.51 0.52 0.51 0.51 +0.13 50 30 30 +30
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.14 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.15 49 0 45 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.16 49 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 +0.16 49 0 31 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 +0.17 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 +0.19 48 0 15 0
29SEP26 9.00 P 1.17 1.17 1.17 1.29 +0.20 48 15 15 +15
29SEP26 9.25 P 1.38 1.38 1.38 1.43 +0.21 47 1 6 +1
29SEP26 9.50 P 0.00 0.00 0.00 1.59 +0.23 48 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 +0.22 46 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 +0.24 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.26 +0.27 46 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 +0.30 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.02 +0.30 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.46 +0.35 45 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.90 +0.34 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.36 +0.38 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.82 +0.38 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.29 +0.38 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.77 +0.39 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.28 +0.42 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.79 +0.37 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.26 +0.33 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.76 +0.40 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.26 +0.34 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.75 +0.40 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.29 +0.43 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.76 +0.37 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.28 +0.43 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.76 +0.40 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.27 +0.41 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.25 +0.40 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.29 +0.38 77 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.28 +0.39 78 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.25 +0.40 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.10 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.11 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.13 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.14 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.15 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 +0.14 49 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 +0.16 48 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 +0.17 48 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 +0.19 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 +0.19 48 0 1 0
30DEC26 9.25 P 1.52 1.65 1.52 1.67 +0.20 48 40 51 +22
30DEC26 9.50 P 0.00 0.00 0.00 1.82 +0.21 47 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 +0.24 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 +0.23 47 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 +0.27 48 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.86 +0.27 47 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.22 +0.26 46 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 +0.28 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.07 +0.33 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 +0.32 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.91 +0.31 45 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.37 +0.32 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.83 +0.37 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.29 +0.38 44 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.79 +0.37 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.26 +0.33 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.76 +0.40 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.26 +0.34 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.75 +0.40 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.29 +0.43 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.76 +0.37 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.28 +0.43 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.76 +0.40 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.27 +0.41 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.25 +0.40 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.29 +0.38 67 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.70 +0.12 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 +0.12 50 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 +0.12 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.12 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.12 49 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 +0.12 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 +0.13 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 +0.17 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 +0.19 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.74 +0.20 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.88 +0.17 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 +0.17 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 +0.22 47 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.37 +0.27 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.72 +0.24 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.08 +0.27 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.45 +0.27 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.83 +0.29 48 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.22 +0.27 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.62 +0.29 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.05 +0.32 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.47 +0.30 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.93 +0.34 46 0 0 0
TOTAL PUT 204 13,620 -702
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$ 7.44
30MAR26 4.80 C 0.00 0.00 0.00 2.64 -0.16 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.54 -0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.44 -0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.19 -0.17 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.94 -0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.69 -0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.44 -0.17 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.19 -0.17 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.94 -0.16 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.69 -0.16 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.44 -0.16 0 0 2 0
30MAR26 7.25 C 0.20 0.20 0.20 0.21 -0.17 26 9 9 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 -0.12 27 0 18 0
30MAR26 7.75 C 0.01 0.01 0.01 0.01 -0.05 29 5 165 -5
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 104 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 185 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 17 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.44 -0.18 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.19 -0.18 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.95 -0.17 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.70 -0.17 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.45 -0.17 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.21 -0.17 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.96 -0.16 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.72 -0.16 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.50 -0.15 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.31 -0.15 21 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.17 -0.12 20 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 -0.08 22 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.04 -0.04 22 0 165 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.21 - 0 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 1.97 - 34 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 1.70 -0.19 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.47 -0.18 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.22 -0.16 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.98 -0.16 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.76 -0.14 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.56 -0.13 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.38 -0.13 20 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.24 -0.11 20 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.15 -0.07 21 0 1 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 -0.05 21 0 100 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.69 -0.13 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.59 -0.13 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.49 -0.13 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.21 -0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.97 -0.16 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.75 -0.14 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.47 -0.18 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.22 -0.18 16 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.99 -0.15 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 -0.13 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 -0.13 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.13 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.10 20 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.06 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.03 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.69 -0.13 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 -0.13 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 -0.13 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 -0.13 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 -0.13 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 -0.14 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 -0.16 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 -0.13 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 -0.14 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.13 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.64 -0.14 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 -0.11 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.08 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.07 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.05 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.04 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.04 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.03 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 -0.13 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 -0.13 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 -0.13 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 -0.14 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 -0.15 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 -0.13 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 -0.13 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 -0.12 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.13 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.10 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.09 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.07 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.04 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.03 20 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.02 20 0 31 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.24 - 25 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.00 - 24 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 1.75 - 20 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 1.52 -0.13 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.30 -0.12 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 -0.10 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.97 -0.13 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 -0.15 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 -0.11 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 -0.10 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.09 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.07 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.07 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.06 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.05 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 14 2,781 -5
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 207 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 0.00 190 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 232 0
30MAR26 7.50 P 0.05 0.13 0.05 0.13 +0.06 31 353 165 -47
30MAR26 7.75 P 0.00 0.00 0.00 0.33 +0.12 36 0 91 0
30MAR26 8.00 P 0.56 0.60 0.56 0.58 +0.17 54 100 225 0
30MAR26 8.25 P 0.82 0.82 0.82 0.81 +0.16 0 4 176 0
30MAR26 8.50 P 0.00 0.00 0.00 1.06 +0.16 0 0 142 0
30MAR26 8.75 P 0.00 0.00 0.00 1.34 +0.19 108 0 140 -25
30MAR26 9.00 P 0.00 0.00 0.00 1.60 +0.20 131 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.85 +0.20 144 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.10 +0.20 157 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.35 +0.20 169 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.60 +0.20 181 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.10 +0.20 204 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.60 +0.20 224 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.10 +0.20 243 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.60 +0.20 261 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 155 0
29APR26 7.25 P 0.10 0.10 0.10 0.11 +0.03 21 5 288 0
29APR26 7.50 P 0.22 0.23 0.22 0.23 +0.07 22 2 580 0
29APR26 7.75 P 0.00 0.00 0.00 0.39 +0.10 22 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.59 +0.14 22 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.81 +0.13 0 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 1.06 +0.15 0 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 1.35 +0.20 42 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 1.60 +0.20 47 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 1.85 +0.20 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.10 +0.20 57 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.35 +0.20 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.60 +0.20 65 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.10 +0.20 73 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.60 +0.20 81 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.10 +0.20 88 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.60 +0.20 94 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.16 +0.05 20 0 4 0
28MAY26 7.50 P 0.24 0.25 0.24 0.28 +0.08 21 100 100 +100
28MAY26 7.75 P 0.00 0.00 0.00 0.44 +0.11 21 0 105 0
28MAY26 8.00 P 0.00 0.00 0.00 0.62 +0.13 21 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.83 +0.13 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.06 +0.14 0 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.35 +0.20 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 +0.20 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 +0.20 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.10 +0.20 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.35 +0.20 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.60 +0.20 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.10 +0.20 56 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.60 +0.20 62 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.10 +0.20 67 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.60 +0.20 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 120 0
29JUN26 6.75 P 0.10 0.10 0.10 0.10 +0.03 21 2 22 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.05 20 0 17 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 +0.07 20 0 7 0
29JUN26 7.50 P 0.41 0.41 0.41 0.41 +0.08 20 4 23 +4
29JUN26 7.75 P 0.00 0.00 0.00 0.58 +0.13 20 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.77 +0.14 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 +0.13 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.18 25 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 +0.18 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 +0.19 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 +0.18 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 +0.18 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 +0.19 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.71 +0.18 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.20 +0.17 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.65 +0.12 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.20 +0.17 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.69 +0.17 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.02 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.03 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.05 22 0 14 0
29SEP26 7.00 P 0.33 0.33 0.33 0.30 +0.06 22 2 72 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.06 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 +0.08 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 +0.10 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.08 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.06 +0.12 21 0 0 0
29SEP26 8.50 P 1.18 1.18 1.18 1.31 +0.13 24 5 160 +5
29SEP26 8.75 P 0.00 0.00 0.00 1.54 +0.15 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.15 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 +0.15 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.16 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.16 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 +0.17 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 +0.17 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.79 +0.17 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 +0.18 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.73 +0.13 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.03 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.04 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 +0.06 20 0 2 0
30DEC26 7.50 P 0.62 0.62 0.62 0.59 +0.07 20 1 1 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.09 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.11 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.15 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 +0.13 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 +0.14 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 +0.14 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 +0.15 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.15 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.15 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.77 +0.17 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.28 +0.17 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.79 +0.17 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.29 +0.18 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.73 +0.13 39 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 - 20 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.04 - 20 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.06 - 20 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.03 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.04 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 +0.06 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.64 +0.06 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 +0.08 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 +0.09 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 +0.13 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 +0.11 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 +0.12 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.80 +0.13 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 +0.14 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 +0.14 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.52 +0.15 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 +0.16 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 +0.17 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.79 +0.17 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.29 +0.18 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.73 +0.13 36 0 0 0
TOTAL PUT 578 5,335 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 23.98
30MAR26 17.00 C 0.00 0.00 0.00 6.98 +1.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.48 +1.03 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.99 +1.04 110 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.49 +1.04 100 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.99 +1.04 90 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.49 +1.04 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.99 +1.03 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.99 +0.94 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.02 +0.81 53 0 3 0
30MAR26 23.00 C 1.05 1.51 0.98 1.12 +0.54 48 37 47 +29
30MAR26 24.00 C 0.43 1.18 0.36 0.48 +0.25 48 396 239 +64
30MAR26 25.00 C 0.19 0.62 0.18 0.15 +0.08 49 252 478 +137
30MAR26 26.00 C 0.07 0.27 0.06 0.04 +0.02 51 124 306 +27
30MAR26 27.00 C 0.03 0.11 0.03 0.01 0.00 54 114 390 -8
30MAR26 28.00 C 0.02 0.06 0.02 0.01 0.00 68 248 430 +167
30MAR26 29.00 C 0.02 0.03 0.01 0.01 0.00 81 104 409 +44
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 319 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 708 0
30MAR26 33.00 C 0.01 0.01 0.01 0.01 0.00 126 1 302 0
30MAR26 34.00 C 0.01 0.01 0.01 0.01 0.00 136 3 145 0
30MAR26 35.00 C 0.01 0.01 0.01 0.01 0.00 146 1 40 -1
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 155 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 165 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 173 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 182 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 190 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 198 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 220 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 253 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 260 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 314 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 338 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 7.03 +1.01 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.53 +0.99 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.05 +0.97 47 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.54 +1.00 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.01 +0.97 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.57 +0.95 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.10 +0.90 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.17 +0.71 36 0 0 0
29APR26 22.00 C 2.52 2.52 2.52 2.41 +0.64 39 1 1 +1
29APR26 23.00 C 0.00 0.00 0.00 1.72 +0.55 39 0 0 0
29APR26 24.00 C 1.46 1.86 1.46 1.19 +0.41 40 5 148 -5
29APR26 25.00 C 1.02 1.23 0.67 0.77 +0.28 39 36 171 -2
29APR26 26.00 C 0.61 0.78 0.42 0.48 +0.19 40 87 208 -19
29APR26 27.00 C 0.47 0.52 0.27 0.30 +0.13 40 25 528 +2
29APR26 28.00 C 0.35 0.37 0.35 0.17 +0.08 40 8 267 +2
29APR26 29.00 C 0.21 0.21 0.11 0.10 +0.05 41 26 81 -18
29APR26 30.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 94 0
28MAY26 17.00 C 0.00 0.00 0.00 7.14 +1.04 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.66 +0.90 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.19 +0.89 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.73 +0.88 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.28 +1.01 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.84 +0.85 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.31 +0.82 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.64 +0.78 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.86 +0.66 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.27 +0.65 43 0 54 0
28MAY26 24.00 C 0.00 0.00 0.00 1.68 +0.49 41 0 195 0
28MAY26 25.00 C 1.51 1.51 1.21 1.26 +0.39 41 3 53 +3
28MAY26 26.00 C 0.84 0.84 0.84 0.91 +0.29 41 1 151 +1
28MAY26 27.00 C 0.79 0.79 0.64 0.66 +0.22 41 22 275 -15
28MAY26 28.00 C 0.00 0.00 0.00 0.48 +0.16 41 0 575 0
28MAY26 29.00 C 0.50 0.50 0.50 0.33 +0.11 41 25 116 -25
28MAY26 30.00 C 0.00 0.00 0.00 0.23 +0.08 41 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.15 +0.05 41 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 17.00 C 0.00 0.00 0.00 7.17 +0.89 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.72 +0.91 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.19 +0.81 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.84 +0.87 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.41 +0.85 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.99 +0.86 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.50 +0.72 40 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.80 +0.71 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.04 +0.57 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.53 +0.61 41 0 38 0
29JUN26 24.00 C 2.49 2.49 1.90 1.96 +0.47 40 36 143 -15
29JUN26 25.00 C 1.98 1.99 1.78 1.58 +0.44 41 33 296 +33
29JUN26 26.00 C 1.68 1.68 1.40 1.23 +0.36 41 32 111 0
29JUN26 27.00 C 0.00 0.00 0.00 0.95 +0.28 41 0 383 0
29JUN26 28.00 C 0.93 0.93 0.93 0.73 +0.22 41 2 408 +2
29JUN26 29.00 C 0.74 0.77 0.74 0.55 +0.17 41 9 117 +9
29JUN26 30.00 C 0.00 0.00 0.00 0.41 +0.13 40 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.30 +0.10 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 +0.07 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 +0.05 40 0 123 0
29JUN26 34.00 C 0.21 0.21 0.21 0.12 +0.04 41 5 54 -5
29JUN26 35.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 7.48 +0.87 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.06 +0.83 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.73 +0.93 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.36 +0.86 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.85 +0.77 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.54 +0.81 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.21 +0.77 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.56 +0.75 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.96 +0.63 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.35 +0.58 41 0 60 0
29SEP26 24.00 C 3.00 3.00 2.78 2.92 +0.58 41 2 271 +1
29SEP26 25.00 C 0.00 0.00 0.00 2.49 +0.52 41 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 2.12 +0.47 41 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.78 +0.39 41 0 318 0
29SEP26 28.00 C 0.00 0.00 0.00 1.51 +0.35 41 0 240 0
29SEP26 29.00 C 0.00 0.00 0.00 1.28 +0.30 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.08 +0.26 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.93 +0.25 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.78 +0.21 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 +0.16 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.54 +0.15 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 +0.13 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 +0.10 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 +0.09 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 +0.08 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 +0.07 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 +0.06 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.90 +0.88 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.53 +0.85 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.13 +0.78 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.82 +0.83 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.51 +0.92 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.08 +0.73 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.83 +0.79 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.17 +0.73 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.55 +0.63 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.06 +0.63 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.62 +0.62 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.19 +0.56 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.81 +0.51 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.48 +0.48 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.18 +0.42 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.91 +0.38 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.68 +0.34 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.48 +0.30 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.26 +0.26 41 0 1 0
30DEC26 33.00 C 1.40 1.40 1.40 1.13 +0.27 41 10 20 +10
30DEC26 34.00 C 0.00 0.00 0.00 0.98 +0.21 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.88 +0.22 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.77 +0.19 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.67 +0.17 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.59 +0.16 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.51 +0.14 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.44 +0.12 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.39 +0.11 41 0 3 0
30DEC26 42.00 C 0.55 0.55 0.55 0.34 +0.10 41 20 3 -20
30MAR27 17.00 C 0.00 0.00 0.00 8.15 +0.80 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.78 +0.78 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.43 +0.72 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.16 +0.78 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.80 +0.74 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.51 +0.76 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.20 +0.70 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.72 +0.82 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.01 +0.58 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.66 +0.70 42 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.07 +0.53 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.74 +0.59 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.36 +0.54 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.02 +0.49 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.73 +0.47 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.46 +0.44 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.20 +0.43 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.97 +0.36 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.72 +0.29 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.57 +0.29 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.41 +0.31 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.26 +0.28 41 0 5 0
TOTAL CALL 1,668 17,229 +399
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
30MAR26 21.00 P 0.01 0.01 0.01 0.01 -0.05 61 65 173 -65
30MAR26 22.00 P 0.10 0.12 0.02 0.03 -0.21 52 22 80 -6
30MAR26 23.00 P 0.25 0.27 0.08 0.14 -0.49 49 166 434 -115
30MAR26 24.00 P 0.41 0.51 0.26 0.48 -0.78 47 104 436 +40
30MAR26 25.00 P 1.48 1.48 0.60 1.18 -0.94 51 116 699 -3
30MAR26 26.00 P 1.38 2.49 1.38 2.04 -1.03 46 4 415 0
30MAR26 27.00 P 0.00 0.00 0.00 3.02 -1.04 0 1 229 -1
30MAR26 28.00 P 0.00 0.00 0.00 4.14 -0.94 110 0 316 0
30MAR26 29.00 P 0.00 0.00 0.00 5.17 -0.93 135 0 35 0
30MAR26 30.00 P 0.00 0.00 0.00 6.20 -0.86 159 0 17 0
30MAR26 31.00 P 6.11 6.11 6.11 7.04 -1.03 119 2 60 0
30MAR26 32.00 P 0.00 0.00 0.00 8.04 -1.02 131 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.04 -1.02 143 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.04 -1.03 154 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 11.04 -1.04 165 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.15 -0.91 231 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.25 -0.81 272 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 14.12 -0.95 244 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 15.15 -0.92 265 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 16.20 -0.88 293 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 17.03 -1.05 208 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 18.15 -0.94 297 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 19.18 -0.90 317 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 20.17 -0.95 324 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 21.10 -0.99 302 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 22.15 -0.94 333 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 23.17 -0.89 351 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 24.15 -0.94 350 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 25.17 -0.90 367 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 26.22 -0.90 394 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 28.68 -0.88 398 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 31.17 -0.89 412 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 33.68 -0.91 433 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 36.15 -0.92 438 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 38.65 -0.91 452 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 41.16 -0.91 472 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.03 42 0 14 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.06 40 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.07 42 0 88 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 -0.11 41 0 219 0
29APR26 21.00 P 0.00 0.00 0.00 0.20 -0.21 40 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.41 -0.34 41 0 73 0
29APR26 23.00 P 0.51 0.82 0.51 0.74 -0.45 41 18 173 +17
29APR26 24.00 P 0.83 1.02 0.78 1.18 -0.55 41 165 295 -44
29APR26 25.00 P 1.38 1.41 1.34 1.74 -0.79 40 10 137 -10
29APR26 26.00 P 0.00 0.00 0.00 2.54 -0.76 43 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 3.36 -0.88 45 1 109 +1
29APR26 28.00 P 0.00 0.00 0.00 4.27 -0.81 48 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 5.19 -0.93 50 0 179 0
29APR26 30.00 P 0.00 0.00 0.00 6.20 -0.86 57 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 7.21 -0.86 63 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 8.26 -0.96 73 0 200 0
29APR26 33.00 P 0.00 0.00 0.00 9.14 -0.93 68 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 10.24 -0.93 82 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.15 -1.13 79 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.15 -1.01 83 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.36 -0.87 105 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.14 -0.97 91 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.18 -1.03 99 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 16.20 -0.95 105 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 17.34 -0.93 121 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 18.16 -0.96 108 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.05 42 0 35 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 -0.07 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.10 -0.09 41 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.15 -0.12 42 0 25 0
28MAY26 19.50 P 0.00 0.00 0.00 0.20 -0.16 41 0 168 0
28MAY26 20.00 P 0.25 0.25 0.25 0.28 -0.19 42 6 70 +6
28MAY26 21.00 P 0.54 0.54 0.54 0.48 -0.29 41 15 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.78 -0.36 42 0 112 0
28MAY26 23.00 P 1.08 1.25 1.01 1.15 -0.48 41 10 247 -2
28MAY26 24.00 P 1.47 1.70 1.21 1.61 -0.56 41 121 195 +3
28MAY26 25.00 P 1.79 1.85 1.68 2.16 -0.61 40 108 198 -8
28MAY26 26.00 P 2.29 2.32 2.29 2.93 -0.68 43 3 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.58 -0.93 41 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 4.53 -0.73 46 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.36 -0.84 45 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 6.34 -0.80 50 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.26 -0.89 51 0 53 0
28MAY26 32.00 P 0.00 0.00 0.00 8.26 -0.96 55 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.19 -0.98 55 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.26 -0.91 63 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.23 -1.05 65 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.15 -1.04 63 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.36 -0.87 79 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.32 -0.80 81 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.18 -1.03 75 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.25 -0.90 83 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.06 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.09 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.11 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 -0.14 40 0 16 0
29JUN26 19.00 P 0.00 0.00 0.00 0.30 -0.16 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.38 -0.21 41 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.48 -0.24 40 0 79 0
29JUN26 21.00 P 0.86 0.86 0.86 0.74 -0.33 41 2 87 0
29JUN26 22.00 P 1.04 1.04 1.04 1.09 -0.39 41 3 176 -3
29JUN26 23.00 P 1.30 1.30 1.30 1.52 -0.44 41 1 177 0
29JUN26 24.00 P 1.66 1.80 1.60 2.00 -0.55 41 38 667 0
29JUN26 25.00 P 2.17 2.17 2.07 2.57 -0.64 41 27 380 +27
29JUN26 26.00 P 2.84 2.84 2.84 3.30 -0.51 42 8 98 +2
29JUN26 27.00 P 0.00 0.00 0.00 4.03 -0.64 43 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.84 -0.67 44 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.62 -0.85 43 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.49 -0.84 44 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 7.44 -0.95 46 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.39 -0.83 48 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.33 -0.87 49 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.26 -0.96 50 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.32 -0.96 55 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.28 -0.91 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.36 -0.87 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.36 -0.76 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.31 -0.90 67 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.25 -0.90 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.34 -0.93 73 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.23 -0.91 70 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.23 -0.85 73 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.17 -0.95 71 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.30 -0.84 81 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.15 -0.97 74 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.23 -0.88 82 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.23 -0.91 84 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.17 -0.90 82 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.23 -0.89 88 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.12 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 -0.15 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.54 -0.16 42 0 1 0
29SEP26 18.50 P 0.67 0.67 0.67 0.65 -0.19 42 1 20 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.78 -0.20 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.92 -0.24 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.06 -0.27 42 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 1.42 -0.32 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.83 -0.33 42 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 2.26 -0.41 41 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.75 -0.48 41 0 130 0
29SEP26 25.00 P 3.06 3.06 3.06 3.31 -0.55 41 1 612 -1
29SEP26 26.00 P 0.00 0.00 0.00 3.94 -0.58 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.70 -0.63 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.42 -0.70 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.26 -0.57 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.12 -0.64 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.88 -0.74 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.75 -0.67 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.63 -0.77 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.47 -0.92 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.42 -0.86 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.30 -0.98 43 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.36 -0.87 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.36 -0.82 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.31 -0.90 50 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.25 -0.90 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.34 -0.93 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.23 -0.91 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.23 -0.85 55 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.23 -0.89 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.30 -0.84 61 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.33 -0.79 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 -0.13 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 -0.16 41 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.18 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.02 -0.19 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.17 -0.22 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.34 -0.23 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.52 -0.23 42 0 21 0
30DEC26 21.00 P 0.00 0.00 0.00 1.88 -0.27 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.29 -0.32 41 0 22 0
30DEC26 23.00 P 2.40 2.40 2.40 2.75 -0.37 41 15 17 +13
30DEC26 24.00 P 2.86 2.86 2.86 3.26 -0.43 41 15 16 +15
30DEC26 25.00 P 3.65 3.65 3.65 3.81 -0.51 40 15 89 0
30DEC26 26.00 P 4.25 4.25 4.25 4.43 -0.56 40 15 23 0
30DEC26 27.00 P 4.77 4.77 4.77 5.10 -0.57 40 15 23 +15
30DEC26 28.00 P 0.00 0.00 0.00 5.93 -0.57 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.72 -0.48 43 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.44 -0.52 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.26 -0.60 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.98 -0.80 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.80 -0.84 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.75 -0.79 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.67 -0.74 43 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.70 -0.68 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.52 -0.78 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.48 -0.78 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.42 -0.84 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.39 -0.80 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.34 -0.93 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.25 -0.89 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.86 -0.17 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.99 -0.19 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.14 -0.20 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.29 -0.23 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.46 -0.24 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.64 -0.26 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.83 -0.28 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.25 -0.29 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.68 -0.28 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.10 -0.38 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.63 -0.44 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.20 -0.49 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.83 -0.53 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.49 -0.55 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.24 -0.53 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.95 -0.59 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.70 -0.66 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.55 -0.61 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.37 -0.67 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.19 -0.65 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.11 -0.66 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.97 -0.64 43 0 0 0
TOTAL PUT 1,093 12,251 -118
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$ 45.60
27MAR26 42.00 C 5.90 5.90 3.86 3.80 -7.26 137 100 94 +94
27MAR26 43.00 C 0.00 0.00 0.00 2.90 -7.16 125 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 2.08 -6.98 117 0 0 0
27MAR26 45.00 C 1.60 1.60 1.16 1.35 -6.73 107 31 31 +31
27MAR26 46.00 C 1.33 1.50 0.69 0.77 -6.33 99 258 82 +78
27MAR26 47.00 C 1.00 1.10 0.30 0.43 -5.72 100 897 329 +329
27MAR26 48.00 C 0.60 0.76 0.14 0.23 -4.87 102 315 155 +155
27MAR26 49.00 C 1.10 1.10 0.04 0.11 -4.12 103 516 195 +180
27MAR26 50.00 C 0.20 0.50 0.01 0.04 -3.48 100 443 264 +234
27MAR26 52.50 C 0.40 0.40 0.03 0.01 -1.83 115 275 329 +124
27MAR26 55.00 C 0.04 0.10 0.01 0.01 -0.95 148 163 512 -74
27MAR26 57.50 C 0.05 0.09 0.02 0.01 -0.48 178 73 467 -16
27MAR26 60.00 C 0.08 0.08 0.01 0.01 -0.25 206 30 252 +5
27MAR26 62.50 C 0.01 0.01 0.01 0.01 -0.13 233 1 274 -1
27MAR26 65.00 C 0.03 0.03 0.03 0.01 -0.08 258 2 514 0
27MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.05 282 0 89 0
27MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.03 304 0 52 0
27MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 326 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 347 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
30MAR26 37.00 C 9.22 9.22 8.34 8.66 -7.40 105 402 528 +373
30MAR26 38.00 C 0.00 0.00 0.00 7.69 -7.37 102 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.73 -7.33 97 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.78 -7.29 92 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 4.86 -7.21 88 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.98 -7.09 84 0 0 0
30MAR26 43.00 C 3.63 3.74 3.01 3.14 -6.94 80 62 61 +46
30MAR26 44.00 C 2.77 2.89 2.70 2.34 -6.76 74 31 16 +16
30MAR26 45.00 C 2.00 2.00 1.48 1.70 -6.42 72 114 133 +83
30MAR26 46.00 C 1.47 1.71 0.95 1.08 -6.08 66 627 506 +497
30MAR26 47.00 C 1.17 1.34 0.60 0.73 -5.50 67 537 412 +160
30MAR26 48.00 C 0.67 1.17 0.37 0.48 -4.84 69 300 203 +78
30MAR26 49.00 C 0.63 0.63 0.24 0.31 -4.15 70 145 303 +60
30MAR26 50.00 C 0.40 0.43 0.15 0.20 -3.35 72 360 786 +131
30MAR26 52.50 C 0.30 0.30 0.09 0.07 -1.85 78 21 442 +16
30MAR26 55.00 C 0.09 0.20 0.05 0.02 -1.01 80 266 870 -38
30MAR26 57.50 C 0.08 0.08 0.02 0.01 -0.54 89 14 927 -4
30MAR26 60.00 C 0.05 0.05 0.01 0.01 -0.29 103 42 4,246 -28
30MAR26 62.50 C 0.02 0.02 0.02 0.01 -0.17 116 1 2,210 -1
30MAR26 65.00 C 0.03 0.03 0.01 0.01 -0.10 129 3 4,365 -3
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.06 140 1 1,363 -1
30MAR26 70.00 C 0.01 0.01 0.01 0.01 -0.04 152 28 17,943 0
30MAR26 72.50 C 0.03 0.03 0.03 0.01 -0.03 163 4 6,662 0
30MAR26 75.00 C 0.03 0.03 0.03 0.01 -0.02 173 2 8,972 -2
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 183 0 3,079 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 193 0 4,446 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 202 0 2,624 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 211 0 4,778 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 220 0 1,101 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 228 0 5,557 0
30MAR26 92.50 C 0.01 0.01 0.01 0.01 0.00 236 36 1,725 -36
30MAR26 95.00 C 0.02 0.02 0.02 0.01 0.00 244 1 4,344 -1
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 251 0 4,270 0
30MAR26 100.00 C 0.01 0.01 0.01 0.01 0.00 258 4 1,087 -4
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 266 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 273 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 279 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 286 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 292 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 298 0 1,318 0
02APR26 42.00 C 0.00 0.00 0.00 4.17 -6.93 75 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 3.41 -6.71 73 0 0 0
02APR26 44.00 C 2.73 2.73 2.73 2.69 -6.45 71 1 1 +1
02APR26 45.00 C 1.95 1.99 1.82 2.05 -6.14 68 97 97 +97
02APR26 46.00 C 2.08 2.08 1.37 1.55 -5.71 68 96 43 +43
02APR26 47.00 C 1.50 1.69 0.98 1.06 -5.29 64 341 179 +179
02APR26 48.00 C 1.09 1.18 0.70 0.77 -4.72 65 260 216 +216
02APR26 49.00 C 0.70 0.88 0.48 0.51 -4.16 64 178 110 +110
02APR26 50.00 C 0.61 0.65 0.31 0.32 -3.47 63 430 255 +240
02APR26 52.50 C 0.30 0.30 0.15 0.08 -2.15 60 93 119 +61
02APR26 55.00 C 0.15 0.18 0.09 0.02 -1.24 61 163 214 -82
02APR26 57.50 C 0.10 0.10 0.05 0.01 -0.67 67 379 276 +159
02APR26 60.00 C 0.07 0.07 0.07 0.01 -0.35 77 12 67 +12
02APR26 62.50 C 0.00 0.00 0.00 0.01 -0.19 87 0 46 0
02APR26 65.00 C 0.00 0.00 0.00 0.01 -0.10 97 0 23 0
02APR26 67.50 C 0.00 0.00 0.00 0.01 -0.06 106 0 1 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 -0.04 115 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 -0.03 123 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 -0.02 131 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 138 0 0 0
29APR26 42.00 C 6.00 6.00 4.90 5.14 -6.17 55 140 99 +99
29APR26 43.00 C 4.92 5.30 4.68 4.45 -5.92 53 65 54 +54
29APR26 44.00 C 4.40 4.44 3.83 3.82 -5.82 53 72 49 +49
29APR26 45.00 C 3.50 3.60 3.12 3.26 -5.53 52 584 447 +334
29APR26 46.00 C 3.15 3.40 2.58 2.72 -5.24 51 481 380 +380
29APR26 47.00 C 3.00 3.00 2.17 2.24 -4.72 50 186 112 +112
29APR26 48.00 C 2.20 2.37 1.80 1.86 -4.56 50 158 93 +92
29APR26 49.00 C 1.84 1.93 1.54 1.54 -4.00 50 130 168 +25
29APR26 50.00 C 2.25 2.25 1.21 1.27 -3.69 50 1,086 601 +452
29APR26 52.50 C 0.88 1.04 0.75 0.71 -2.76 49 796 1,047 +363
29APR26 55.00 C 0.57 0.67 0.47 0.36 -2.06 47 1,731 1,967 +1,056
29APR26 57.50 C 0.40 0.43 0.31 0.17 -1.48 46 612 3,421 +542
29APR26 60.00 C 0.30 0.31 0.21 0.08 -1.02 46 1,548 3,625 +1,262
29APR26 62.50 C 0.20 0.28 0.18 0.03 -0.70 45 60 1,792 0
29APR26 65.00 C 0.40 0.40 0.13 0.01 -0.48 44 115 1,281 +22
29APR26 67.50 C 0.14 0.14 0.10 0.01 -0.31 48 2 999 -1
29APR26 70.00 C 0.13 0.18 0.09 0.01 -0.20 52 250 1,486 -8
29APR26 72.50 C 0.13 0.13 0.12 0.01 -0.12 55 20 417 0
29APR26 75.00 C 0.09 0.09 0.09 0.01 -0.08 59 20 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.05 62 0 964 0
29APR26 80.00 C 0.04 0.08 0.04 0.01 -0.03 66 28 426 -28
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 457 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 566 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 594 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,214 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 304 0
28MAY26 42.00 C 6.64 6.64 6.33 6.27 -5.45 56 128 107 +107
28MAY26 43.00 C 0.00 0.00 0.00 5.45 -5.47 53 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.86 -5.59 52 0 0 0
28MAY26 45.00 C 4.53 4.53 4.07 4.29 -5.37 51 282 243 +243
28MAY26 46.00 C 4.01 4.08 3.61 3.79 -5.11 51 396 366 +366
28MAY26 47.00 C 3.70 3.86 3.18 3.32 -4.85 50 212 165 +165
28MAY26 48.00 C 3.50 3.50 2.79 2.94 -4.53 50 57 40 +40
28MAY26 49.00 C 2.80 2.95 2.45 2.57 -4.40 50 174 171 +126
28MAY26 50.00 C 2.48 2.66 2.19 2.23 -3.75 50 91 150 +45
28MAY26 52.50 C 1.80 1.80 1.55 1.58 -3.06 50 31 59 +26
28MAY26 55.00 C 1.33 1.36 1.09 1.06 -2.45 49 202 315 +67
28MAY26 57.50 C 1.14 1.14 0.82 0.69 -1.96 49 96 313 +55
28MAY26 60.00 C 0.69 0.71 0.58 0.43 -1.53 48 177 577 +129
28MAY26 62.50 C 0.55 0.55 0.43 0.26 -1.20 47 60 763 +43
28MAY26 65.00 C 0.39 0.39 0.36 0.16 -0.94 47 5 929 0
28MAY26 67.50 C 0.34 0.36 0.33 0.09 -0.69 46 18 449 +7
28MAY26 70.00 C 0.30 0.30 0.30 0.05 -0.50 46 5 617 +5
28MAY26 72.50 C 0.20 0.20 0.20 0.03 -0.35 46 2 341 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 -0.24 46 0 232 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.17 45 0 216 0
28MAY26 80.00 C 0.12 0.12 0.12 0.01 -0.11 48 12 318 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.08 50 0 158 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 7.36 -5.57 52 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 6.71 -5.41 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.10 -5.23 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.50 -5.07 50 0 0 0
29JUN26 45.00 C 5.65 5.65 4.83 4.99 -5.01 50 105 56 +51
29JUN26 46.00 C 5.00 5.09 4.35 4.46 -4.99 49 543 477 +477
29JUN26 47.00 C 4.65 4.65 3.92 4.10 -4.67 50 148 138 +138
29JUN26 48.00 C 3.69 4.18 3.56 3.66 -4.46 49 98 68 +68
29JUN26 49.00 C 3.50 3.50 3.21 3.29 -4.22 49 272 531 -30
29JUN26 50.00 C 4.00 4.00 2.83 3.02 -3.72 50 251 465 -36
29JUN26 52.50 C 2.49 2.53 2.19 2.28 -3.21 50 154 891 -41
29JUN26 55.00 C 2.00 2.06 1.66 1.76 -2.60 50 291 748 +20
29JUN26 57.50 C 1.42 1.43 1.42 1.36 -2.12 51 39 1,249 0
29JUN26 60.00 C 1.30 1.60 1.00 1.05 -1.73 51 310 2,026 +237
29JUN26 62.50 C 0.99 0.99 0.76 0.82 -1.36 52 57 2,326 +24
29JUN26 65.00 C 0.70 0.70 0.60 0.64 -1.05 52 69 1,520 +17
29JUN26 67.50 C 0.56 0.56 0.56 0.50 -0.89 53 3 455 0
29JUN26 70.00 C 0.43 0.55 0.40 0.39 -0.68 54 121 1,589 -10
29JUN26 72.50 C 0.31 0.32 0.31 0.33 -0.49 55 14 1,259 0
29JUN26 75.00 C 0.35 0.35 0.28 0.26 -0.37 55 67 12,198 +64
29JUN26 77.50 C 0.00 0.00 0.00 0.21 -0.27 56 2 1,182 0
29JUN26 80.00 C 0.33 0.33 0.22 0.16 -0.20 56 26 1,641 0
29JUN26 82.50 C 0.19 0.19 0.19 0.13 -0.15 57 61 307 +61
29JUN26 85.00 C 0.23 0.23 0.20 0.11 -0.10 57 36 1,971 0
29JUN26 87.50 C 0.00 0.00 0.00 0.09 -0.07 58 0 3,304 0
29JUN26 90.00 C 0.30 0.30 0.13 0.08 -0.04 59 51 2,231 -20
29JUN26 92.50 C 0.00 0.00 0.00 0.06 -0.03 59 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 101 0
29JUN26 100.00 C 0.15 0.15 0.10 0.03 -0.01 59 9 904 -5
29JUN26 102.50 C 0.07 0.07 0.06 0.02 -0.01 58 18 265 +12
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 110.00 C 0.08 0.08 0.08 0.01 0.00 59 7 168 -7
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 120.00 C 0.07 0.07 0.07 0.01 0.00 64 2 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 167 0
29SEP26 42.00 C 8.19 8.19 8.18 7.92 -5.58 49 30 30 +30
29SEP26 43.00 C 0.00 0.00 0.00 7.61 -5.19 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.98 -5.14 49 0 0 0
29SEP26 45.00 C 7.00 7.00 6.41 6.49 -4.98 49 311 207 +205
29SEP26 46.00 C 6.80 6.80 6.04 6.10 -4.74 49 512 396 +395
29SEP26 47.00 C 0.00 0.00 0.00 5.68 -4.56 49 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 5.30 -4.37 49 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 4.93 -4.28 49 0 102 0
29SEP26 50.00 C 5.10 5.10 4.50 4.57 -4.14 48 40 100 +7
29SEP26 52.50 C 3.81 3.81 3.81 3.85 -3.66 49 37 288 +37
29SEP26 55.00 C 3.45 3.60 3.11 3.19 -3.35 49 1,447 1,644 +1,368
29SEP26 57.50 C 2.96 2.96 2.79 2.56 -3.07 48 50 953 +15
29SEP26 60.00 C 3.00 3.00 2.29 2.17 -2.62 48 104 1,302 +49
29SEP26 62.50 C 2.10 2.10 1.98 1.78 -2.36 48 202 767 +111
29SEP26 65.00 C 1.70 1.70 1.60 1.46 -2.13 48 156 3,920 +35
29SEP26 67.50 C 1.40 1.40 1.40 1.18 -1.93 48 2 1,714 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.97 -1.71 48 0 2,189 0
29SEP26 72.50 C 1.10 1.12 1.10 0.75 -1.60 47 7 593 +6
29SEP26 75.00 C 0.99 1.06 0.95 0.62 -1.42 47 18 531 +1
29SEP26 77.50 C 0.83 0.83 0.77 0.49 -1.29 47 74 721 -4
29SEP26 80.00 C 0.76 0.76 0.66 0.42 -1.14 47 3 1,497 0
29SEP26 82.50 C 0.72 0.72 0.72 0.33 -1.07 47 10 871 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 -0.94 47 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 -0.88 47 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.17 -0.79 47 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.72 47 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 -0.66 47 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.60 47 0 124 0
29SEP26 100.00 C 0.33 0.33 0.33 0.07 -0.55 47 20 210 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.50 47 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -0.45 47 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.41 47 0 96 0
29SEP26 110.00 C 0.24 0.24 0.24 0.03 -0.38 46 75 650 -30
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.35 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.33 44 0 416 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.29 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.27 45 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.25 46 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.23 47 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.21 48 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.19 49 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.17 50 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.16 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.15 51 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.14 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.13 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.12 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.11 54 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.10 54 0 16 0
30DEC26 42.00 C 8.87 11.10 8.87 9.70 -5.17 51 127 107 +107
30DEC26 43.00 C 0.00 0.00 0.00 9.03 -5.20 50 0 1 0
30DEC26 44.00 C 8.61 8.62 8.61 8.43 -5.17 49 60 60 +60
30DEC26 45.00 C 8.21 8.22 7.94 7.94 -5.13 48 45 45 +45
30DEC26 46.00 C 7.78 8.13 7.43 7.60 -4.95 49 144 129 +129
30DEC26 47.00 C 8.00 8.00 7.49 7.16 -4.76 48 108 143 +108
30DEC26 48.00 C 7.12 7.14 7.12 6.78 -4.65 48 60 60 +60
30DEC26 49.00 C 6.74 6.74 6.74 6.41 -4.47 49 45 90 +45
30DEC26 50.00 C 6.40 6.73 6.25 6.07 -4.33 48 131 178 +129
30DEC26 52.50 C 5.72 5.72 5.23 5.28 -3.96 48 466 747 +451
30DEC26 55.00 C 5.04 5.04 4.70 4.62 -3.68 48 168 855 +109
30DEC26 57.50 C 4.26 4.34 3.99 4.02 -3.31 49 274 943 +229
30DEC26 60.00 C 3.81 3.91 3.54 3.54 -2.86 49 38 1,472 0
30DEC26 62.50 C 3.32 3.34 3.02 3.06 -2.74 49 76 350 +8
30DEC26 65.00 C 2.78 2.78 2.78 2.67 -2.55 49 50 418 +30
30DEC26 67.50 C 2.61 2.61 2.61 2.25 -2.41 48 1 375 0
30DEC26 70.00 C 2.04 2.10 2.04 1.96 -2.22 48 2 364 0
30DEC26 72.50 C 0.00 0.00 0.00 1.71 -2.03 48 0 801 0
30DEC26 75.00 C 1.60 1.67 1.60 1.47 -1.89 48 24 2,001 +4
30DEC26 77.50 C 0.00 0.00 0.00 1.30 -1.72 48 0 369 0
30DEC26 80.00 C 1.33 1.36 1.22 1.16 -1.55 49 53 238 -5
30DEC26 82.50 C 1.50 1.50 1.50 1.01 -1.43 49 5 96 0
30DEC26 85.00 C 1.23 1.23 1.23 0.86 -1.36 48 4 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.75 -1.19 49 0 44 0
30DEC26 90.00 C 0.96 0.96 0.96 0.65 -1.14 49 2 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.58 -1.06 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 0.52 -0.97 49 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 0.45 -0.90 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.39 -0.85 49 2 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.34 -0.79 49 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.30 -0.73 49 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.26 -0.71 49 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.23 -0.64 49 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.21 -0.60 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.19 -0.56 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.16 -0.54 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.15 -0.49 50 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.13 -0.45 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.12 -0.42 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.10 -0.41 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.09 -0.39 50 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.08 -0.36 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.07 -0.34 49 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.06 -0.31 49 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.05 -0.30 49 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.04 -0.29 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 -0.29 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 -0.28 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.27 44 0 7 0
30MAR27 42.00 C 10.79 11.18 10.46 10.58 -5.69 49 49 49 +49
30MAR27 43.00 C 0.00 0.00 0.00 10.28 -5.22 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.63 -5.21 49 0 0 0
30MAR27 45.00 C 9.10 9.10 9.10 9.24 -5.02 49 7 15 +7
30MAR27 46.00 C 8.97 9.09 8.97 8.79 -5.06 48 2,023 2,023 +2,023
30MAR27 47.00 C 8.72 8.72 8.58 8.40 -4.96 48 2,051 2,051 +2,051
30MAR27 48.00 C 0.00 0.00 0.00 8.02 -4.78 48 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 7.65 -4.65 48 0 1 0
30MAR27 50.00 C 7.24 8.00 7.24 7.31 -4.39 48 68 62 +62
30MAR27 52.50 C 0.00 0.00 0.00 6.52 -4.25 48 1 13 +1
30MAR27 55.00 C 6.87 6.87 6.00 5.81 -3.80 48 3 2,578 +1
30MAR27 57.50 C 0.00 0.00 0.00 5.19 -3.52 48 1 2,027 0
30MAR27 60.00 C 4.85 4.95 4.55 4.59 -3.32 48 24 168 +24
30MAR27 62.50 C 0.00 0.00 0.00 4.12 -3.07 48 0 26 0
30MAR27 65.00 C 4.12 4.12 3.72 3.65 -2.96 48 70 26 +18
30MAR27 67.50 C 0.00 0.00 0.00 3.15 -2.80 47 0 0 0
30MAR27 70.00 C 3.00 3.00 3.00 2.81 -2.71 47 2 2 +2
30MAR27 72.50 C 2.95 2.95 2.95 2.47 -2.56 47 20 21 +20
30MAR27 75.00 C 0.00 0.00 0.00 2.22 -2.37 47 0 0 0
30MAR27 77.50 C 2.30 2.30 2.30 1.97 -2.19 47 2 3 0
30MAR27 80.00 C 2.22 2.22 2.04 1.78 -2.03 48 17 42 +3
30MAR27 82.50 C 0.00 0.00 0.00 1.56 -1.92 47 1 9 +1
30MAR27 85.00 C 1.87 1.90 1.72 1.43 -1.73 48 21 23 +8
TOTAL CALL 30,284 232,109 +18,772
27MAR26 42.00 P 0.23 0.37 0.13 0.18 +0.17 133 4,090 3,659 +3,659
27MAR26 43.00 P 0.15 0.52 0.15 0.31 +0.30 127 822 684 +639
27MAR26 44.00 P 0.45 0.75 0.45 0.47 +0.46 116 832 311 +97
27MAR26 45.00 P 0.68 1.00 0.56 0.76 +0.73 109 755 603 +564
27MAR26 46.00 P 1.00 1.46 1.00 1.22 +1.17 105 629 514 +499
27MAR26 47.00 P 1.50 1.87 1.50 1.82 +1.73 99 20 90 +14
27MAR26 48.00 P 2.00 2.50 2.00 2.58 +2.40 95 223 107 -128
27MAR26 49.00 P 1.54 3.60 0.75 3.47 +3.16 93 102 78 -13
27MAR26 50.00 P 3.99 4.20 2.64 4.45 +3.94 105 609 499 -150
27MAR26 52.50 P 4.60 6.92 4.60 7.11 +5.72 200 416 380 -96
27MAR26 55.00 P 8.90 9.58 8.90 9.68 +6.78 265 221 310 -60
27MAR26 57.50 P 0.00 0.00 0.00 11.97 +6.94 235 0 9 -72
27MAR26 60.00 P 13.98 13.98 13.98 14.47 +7.12 270 2 1 -16
27MAR26 62.50 P 0.00 0.00 0.00 16.96 +7.08 296 0 16 -2
27MAR26 65.00 P 0.00 0.00 0.00 19.53 +7.14 368 0 0 -24
27MAR26 67.50 P 0.00 0.00 0.00 22.00 +7.15 382 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 24.50 +7.16 411 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 27.00 +7.18 438 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 29.50 +7.17 463 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 32.00 +7.15 488 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 34.50 +7.17 511 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 37.00 +7.18 534 0 0 0
30MAR26 37.00 P 0.04 0.07 0.04 0.05 +0.04 105 382 1,026 -58
30MAR26 38.00 P 0.08 0.08 0.07 0.08 +0.07 102 126 196 +126
30MAR26 39.00 P 0.11 0.12 0.11 0.11 +0.10 96 51 241 +17
30MAR26 40.00 P 0.16 0.19 0.14 0.17 +0.16 92 447 8,153 +132
30MAR26 41.00 P 0.18 0.25 0.18 0.25 +0.24 88 124 498 +69
30MAR26 42.00 P 0.18 0.40 0.15 0.36 +0.35 83 471 613 -10
30MAR26 43.00 P 0.41 0.55 0.41 0.51 +0.49 78 67 221 +52
30MAR26 44.00 P 0.40 0.85 0.40 0.78 +0.74 77 1,567 1,627 +960
30MAR26 45.00 P 1.00 1.19 0.85 1.08 +1.02 72 225 440 +28
30MAR26 46.00 P 1.50 1.74 1.26 1.50 +1.40 67 1,145 1,128 +859
30MAR26 47.00 P 1.80 2.01 1.80 2.14 +1.98 68 398 1,452 +185
30MAR26 48.00 P 2.38 2.83 2.38 2.88 +2.62 69 7 470 +3
30MAR26 49.00 P 3.00 3.51 3.00 3.71 +3.30 71 92 788 +11
30MAR26 50.00 P 4.20 4.75 3.69 4.65 +4.04 78 405 1,266 -96
30MAR26 52.50 P 6.35 8.00 6.00 7.11 +5.65 101 398 1,901 -44
30MAR26 55.00 P 9.00 10.00 8.82 9.68 +6.60 133 23 3,341 -19
30MAR26 57.50 P 7.20 12.00 7.20 12.23 +7.15 162 97 2,128 -172
30MAR26 60.00 P 12.15 14.99 12.15 14.83 +7.48 195 77 6,164 -44
30MAR26 62.50 P 16.05 17.10 16.05 16.96 +7.06 150 215 2,474 -350
30MAR26 65.00 P 19.73 20.00 18.68 19.98 +7.59 252 175 6,340 -682
30MAR26 67.50 P 20.80 22.48 20.80 22.00 +7.06 193 561 4,881 -487
30MAR26 70.00 P 23.58 24.75 23.58 24.53 +7.19 216 499 4,718 -2,513
30MAR26 72.50 P 26.60 27.10 26.58 27.04 +7.22 232 4 4,894 0
30MAR26 75.00 P 29.20 29.83 29.20 29.50 +7.05 235 300 338 -290
30MAR26 77.50 P 32.15 32.15 31.95 32.00 +7.15 247 50 3,217 0
30MAR26 80.00 P 34.63 34.63 34.63 34.69 +7.24 306 19 1,148 0
30MAR26 82.50 P 0.00 0.00 0.00 37.00 +7.05 270 0 287 0
30MAR26 85.00 P 0.00 0.00 0.00 39.47 +7.02 270 0 112 0
30MAR26 87.50 P 0.00 0.00 0.00 41.93 +6.99 257 0 108 0
30MAR26 90.00 P 0.00 0.00 0.00 44.43 +6.98 266 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 46.90 +6.95 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 49.51 +7.06 326 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 51.90 +7.04 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 54.46 +7.02 321 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 56.99 +7.05 346 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 59.46 +7.02 338 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 61.94 +7.00 333 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 64.45 +7.02 349 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 66.97 +7.03 367 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 69.43 +6.99 346 0 0 0
02APR26 42.00 P 0.50 0.63 0.44 0.56 +0.53 75 415 336 +336
02APR26 43.00 P 0.67 0.86 0.62 0.79 +0.75 73 215 138 +138
02APR26 44.00 P 0.97 1.14 0.93 1.07 +1.00 71 76 71 +71
02APR26 45.00 P 1.40 1.55 1.17 1.44 +1.32 69 231 139 +94
02APR26 46.00 P 1.70 1.89 1.66 1.88 +1.70 66 18 48 +7
02APR26 47.00 P 2.05 2.25 2.05 2.48 +2.20 66 2 8 +2
02APR26 48.00 P 2.50 3.11 2.50 3.12 +2.70 64 6 22 +1
02APR26 49.00 P 3.40 3.40 3.40 3.88 +3.28 64 10 85 0
02APR26 50.00 P 4.50 4.50 4.50 4.69 +3.84 62 5 85 0
02APR26 52.50 P 6.15 6.15 6.00 7.11 +5.34 76 50 44 -27
02APR26 55.00 P 8.88 9.23 8.88 9.68 +6.44 101 3 4 0
02APR26 57.50 P 0.00 0.00 0.00 12.23 +6.96 123 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 14.83 +7.48 148 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 17.09 +7.19 138 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 19.98 +7.59 191 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 22.24 +7.30 182 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 24.53 +7.18 164 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 27.04 +7.19 177 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 29.51 +7.06 181 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 32.45 +7.50 251 0 0 0
29APR26 42.00 P 0.98 1.57 0.98 1.44 +1.16 54 1,536 1,074 +1,066
29APR26 43.00 P 1.65 1.89 1.55 1.76 +1.38 54 197 247 +71
29APR26 44.00 P 1.80 2.30 1.70 2.15 +1.65 53 175 120 +71
29APR26 45.00 P 2.30 2.68 2.20 2.55 +1.91 52 285 344 +116
29APR26 46.00 P 2.66 3.24 2.66 3.01 +2.18 51 307 298 +186
29APR26 47.00 P 3.31 3.71 3.25 3.57 +2.53 51 263 585 +148
29APR26 48.00 P 3.70 4.06 3.70 4.15 +2.86 50 126 365 +5
29APR26 49.00 P 0.00 0.00 0.00 4.80 +3.21 49 0 199 0
29APR26 50.00 P 4.20 5.80 4.20 5.56 +3.64 50 62 1,639 -8
29APR26 52.50 P 7.93 7.93 6.95 7.49 +4.51 48 25 1,557 -2
29APR26 55.00 P 5.00 9.95 4.80 9.68 +5.27 48 53 1,914 -33
29APR26 57.50 P 11.72 12.31 11.72 12.35 +6.16 62 67 1,862 0
29APR26 60.00 P 9.60 14.83 9.60 14.83 +6.87 69 84 1,491 +2
29APR26 62.50 P 16.28 17.06 16.28 17.09 +6.71 66 25 1,576 +6
29APR26 65.00 P 18.99 19.90 18.95 19.98 +7.40 89 208 647 -308
29APR26 67.50 P 0.00 0.00 0.00 22.24 +7.29 86 0 333 -424
29APR26 70.00 P 23.75 24.30 23.75 24.53 +7.16 79 7 335 -85
29APR26 72.50 P 0.00 0.00 0.00 27.04 +7.19 85 0 689 0
29APR26 75.00 P 29.30 29.30 29.30 29.51 +7.06 88 2 570 0
29APR26 77.50 P 31.00 31.00 31.00 32.45 +7.50 117 1 682 +1
29APR26 80.00 P 0.00 0.00 0.00 34.69 +7.24 110 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 37.00 +7.05 100 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 39.47 +7.02 101 0 53 0
29APR26 87.50 P 0.00 0.00 0.00 42.19 +7.24 123 0 0 0
29APR26 90.00 P 37.45 37.45 37.45 44.81 +7.36 134 1 1 0
29APR26 92.50 P 0.00 0.00 0.00 47.20 +7.25 132 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 49.51 +7.06 121 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 51.90 +6.95 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 54.46 +7.01 121 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 56.99 +7.05 128 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 59.46 +7.02 127 0 0 0
28MAY26 42.00 P 2.10 2.35 2.00 2.24 +1.41 53 217 306 +212
28MAY26 43.00 P 2.42 2.56 2.36 2.60 +1.59 52 57 123 -3
28MAY26 44.00 P 2.80 2.97 2.73 3.00 +1.83 51 36 164 +35
28MAY26 45.00 P 3.18 3.65 3.14 3.48 +2.10 51 437 346 +245
28MAY26 46.00 P 3.59 4.14 3.53 3.95 +2.35 50 666 585 +497
28MAY26 47.00 P 3.51 4.72 3.51 4.48 +2.62 50 173 313 +56
28MAY26 48.00 P 4.50 4.99 4.50 5.11 +2.95 50 32 362 +14
28MAY26 49.00 P 5.25 5.25 5.25 5.73 +3.22 50 2 374 +2
28MAY26 50.00 P 3.20 6.60 3.20 6.42 +3.52 50 18 455 +12
28MAY26 52.50 P 7.79 8.45 7.31 8.39 +4.35 51 50 1,611 -18
28MAY26 55.00 P 9.85 10.30 9.85 10.49 +5.08 53 31 1,091 -27
28MAY26 57.50 P 12.30 12.30 12.30 12.76 +5.72 56 3 942 -1
28MAY26 60.00 P 14.00 14.80 14.00 14.83 +6.09 52 37 745 +37
28MAY26 62.50 P 0.00 0.00 0.00 17.15 +6.13 53 0 865 0
28MAY26 65.00 P 19.00 19.00 19.00 19.98 +6.80 67 6 572 +6
28MAY26 67.50 P 0.00 0.00 0.00 22.24 +6.79 65 0 420 0
28MAY26 70.00 P 24.00 24.06 24.00 24.53 +6.91 61 4 692 -226
28MAY26 72.50 P 0.00 0.00 0.00 27.04 +7.06 65 0 41 -5
28MAY26 75.00 P 0.00 0.00 0.00 29.51 +7.06 68 1 151 0
28MAY26 77.50 P 0.00 0.00 0.00 32.45 +7.50 89 15 17 -29
28MAY26 80.00 P 0.00 0.00 0.00 34.69 +7.24 84 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 37.00 +7.05 77 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.47 +7.02 78 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.19 +7.24 94 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 44.81 +7.36 102 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.20 +7.25 100 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 49.51 +7.06 93 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 51.90 +6.95 0 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 54.46 +7.01 94 0 60 0
28MAY26 102.50 P 0.00 0.00 0.00 57.03 +7.09 102 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 59.46 +7.02 99 0 47 0
29JUN26 41.00 P 2.47 2.83 2.47 2.70 +1.75 51 1,201 1,948 +1,095
29JUN26 42.00 P 2.81 3.15 2.81 3.05 +1.90 50 120 272 +83
29JUN26 43.00 P 3.28 3.63 3.18 3.47 +2.11 50 220 398 +96
29JUN26 44.00 P 3.67 4.03 3.67 3.96 +2.36 50 55 263 +45
29JUN26 45.00 P 2.40 4.63 2.40 4.44 +2.57 50 416 860 +293
29JUN26 46.00 P 4.80 5.08 4.53 4.92 +2.76 49 476 871 +344
29JUN26 47.00 P 5.17 5.78 5.17 5.59 +3.09 50 9 298 -1
29JUN26 48.00 P 5.76 6.38 5.76 6.11 +3.29 48 172 485 -86
29JUN26 49.00 P 6.40 7.03 6.40 6.76 +3.56 48 65 723 -60
29JUN26 50.00 P 5.00 7.48 5.00 7.45 +3.83 48 45 4,866 +4
29JUN26 52.50 P 9.00 9.06 9.00 9.27 +4.48 48 19 1,698 -18
29JUN26 55.00 P 10.93 11.24 10.88 11.48 +5.32 52 51 3,310 +21
29JUN26 57.50 P 12.69 13.10 12.69 13.70 +5.89 54 64 2,706 -2
29JUN26 60.00 P 14.90 15.80 14.90 15.34 +5.61 45 153 2,620 +108
29JUN26 62.50 P 17.00 17.00 17.00 17.84 +6.16 50 2 3,276 +2
29JUN26 65.00 P 0.00 0.00 0.00 20.30 +6.80 54 2 5,621 0
29JUN26 67.50 P 22.15 22.15 22.15 22.41 +6.49 47 5 1,147 -4
29JUN26 70.00 P 24.25 24.25 24.25 25.03 +6.87 55 14 6,451 -14
29JUN26 72.50 P 0.00 0.00 0.00 27.46 +7.00 57 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 29.79 +7.15 54 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.45 +7.30 63 0 550 0
29JUN26 80.00 P 34.80 34.80 34.80 34.75 +7.21 59 20 2,745 +20
29JUN26 82.50 P 0.00 0.00 0.00 37.15 +7.19 56 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.69 +7.24 62 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.19 +7.24 65 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.81 +7.36 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.20 +7.25 72 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.51 +7.06 61 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.05 +7.10 69 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.46 +7.01 62 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.03 +7.09 74 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.46 +7.02 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.94 +6.97 71 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.48 +7.01 79 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.98 +7.04 82 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.48 +7.04 84 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.97 +7.03 86 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.47 +7.20 89 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.97 +7.20 91 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.47 +7.20 93 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.98 +7.21 96 0 0 0
29JUN26 130.00 P 83.78 83.78 83.78 84.47 +7.12 97 1 106 +1
29SEP26 42.00 P 4.16 4.60 4.16 4.47 +2.12 49 850 777 +722
29SEP26 43.00 P 3.45 4.93 3.45 4.81 +2.17 47 498 446 +438
29SEP26 44.00 P 5.30 5.41 5.17 5.39 +2.39 48 190 160 +160
29SEP26 45.00 P 5.80 6.14 5.79 5.91 +2.55 48 254 2,228 +221
29SEP26 46.00 P 6.48 6.67 6.25 6.45 +2.73 47 239 802 +158
29SEP26 47.00 P 6.95 6.99 6.94 7.04 +2.91 47 42 408 +2
29SEP26 48.00 P 6.99 7.86 6.99 7.67 +3.13 48 119 196 +53
29SEP26 49.00 P 0.00 0.00 0.00 8.28 +3.30 47 0 697 0
29SEP26 50.00 P 8.80 9.13 8.79 8.86 +3.42 47 247 5,881 +155
29SEP26 52.50 P 10.60 10.70 10.60 10.72 +4.04 48 5 1,549 -3
29SEP26 55.00 P 12.65 12.65 12.65 12.96 +4.82 51 702 3,338 +700
29SEP26 57.50 P 0.00 0.00 0.00 14.66 +4.95 49 0 1,821 0
29SEP26 60.00 P 16.48 16.65 16.38 16.83 +5.38 50 151 2,181 +17
29SEP26 62.50 P 0.00 0.00 0.00 18.73 +5.31 48 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.44 +5.99 54 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 23.11 +5.74 47 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 25.35 +5.90 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 27.68 +6.10 47 0 835 0
29SEP26 75.00 P 30.00 30.00 30.00 30.05 +6.29 47 10 1,803 0
29SEP26 77.50 P 32.00 32.00 32.00 32.67 +6.68 52 2 504 0
29SEP26 80.00 P 0.00 0.00 0.00 35.06 +6.82 52 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 37.47 +7.03 53 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 39.89 +7.13 53 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 42.35 +7.35 54 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 44.81 +7.31 55 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 47.23 +7.28 55 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 49.67 +7.20 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.15 +7.20 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.72 +7.27 61 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.03 +7.08 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.56 +7.11 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.03 +7.06 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.48 +7.01 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 66.98 +7.04 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.48 +7.04 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.17 +7.23 72 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.47 +7.03 66 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.98 +7.10 69 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.47 +7.09 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.98 +7.10 72 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.47 +7.12 73 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.26 +7.38 84 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.40 +7.02 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.90 +7.02 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.40 +6.96 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.90 +6.96 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.40 +6.96 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.97 +7.09 83 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.40 +7.06 0 0 0 0
30DEC26 42.00 P 4.00 5.68 4.00 5.57 +2.11 48 401 373 +356
30DEC26 43.00 P 6.01 6.17 5.86 6.03 +2.23 48 87 94 +40
30DEC26 44.00 P 6.21 6.56 6.21 6.52 +2.43 47 176 471 +41
30DEC26 45.00 P 6.00 7.05 6.00 7.05 +2.51 47 385 295 +232
30DEC26 46.00 P 7.59 7.70 7.37 7.67 +2.75 47 172 139 +90
30DEC26 47.00 P 8.00 8.39 8.00 8.19 +2.85 47 134 224 +46
30DEC26 48.00 P 8.67 8.74 8.67 8.80 +2.99 47 75 173 +54
30DEC26 49.00 P 9.28 9.36 9.28 9.43 +3.14 47 113 235 +90
30DEC26 50.00 P 9.93 10.00 9.93 10.13 +3.36 47 106 2,333 +49
30DEC26 52.50 P 0.00 0.00 0.00 11.81 +3.72 47 0 435 0
30DEC26 55.00 P 13.70 13.70 13.70 13.60 +4.16 47 10 2,297 0
30DEC26 57.50 P 0.00 0.00 0.00 15.73 +4.65 49 0 729 0
30DEC26 60.00 P 16.60 16.60 16.60 17.49 +4.74 47 1 749 0
30DEC26 62.50 P 0.00 0.00 0.00 19.58 +5.06 48 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.44 +5.09 45 0 2,826 0
30DEC26 67.50 P 24.00 24.00 24.00 23.86 +5.38 48 6 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.92 +5.45 46 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 28.41 +5.93 49 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 30.60 +5.94 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.02 +6.22 49 15 41 +1
30DEC26 80.00 P 0.00 0.00 0.00 35.38 +6.38 49 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 37.63 +6.40 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.04 +6.56 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.43 +6.66 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.82 +6.74 48 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.26 +6.86 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.67 +7.00 48 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.15 +7.04 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.72 +7.20 53 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.04 +7.06 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.56 +7.11 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.03 +7.06 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.48 +7.01 52 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 67.11 +7.16 58 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.48 +7.03 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.17 +7.23 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.47 +7.03 58 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.00 +7.06 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.71 +7.27 68 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.98 +7.10 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.53 +7.09 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.26 +7.32 73 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.40 +6.96 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.90 +7.02 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.54 +7.10 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.90 +6.96 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.54 +7.10 74 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.97 +7.03 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.47 +7.13 73 0 0 0
30MAR27 42.00 P 6.10 6.50 6.10 6.37 +2.04 47 43 44 +43
30MAR27 43.00 P 5.15 7.00 5.15 6.87 +2.17 47 6 9 +5
30MAR27 44.00 P 0.00 0.00 0.00 7.35 +2.25 47 2 0 0
30MAR27 45.00 P 7.80 8.00 7.70 7.94 +2.45 47 17 79 +14
30MAR27 46.00 P 6.30 8.43 6.30 8.52 +2.59 47 2,044 2,026 +2,019
30MAR27 47.00 P 0.00 0.00 0.00 9.11 +2.74 47 2,305 2,063 +2,005
30MAR27 48.00 P 0.00 0.00 0.00 9.71 +2.86 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.34 +3.01 47 0 56 0
30MAR27 50.00 P 11.00 11.00 11.00 11.01 +3.18 47 309 396 +300
30MAR27 52.50 P 0.00 0.00 0.00 12.69 +3.52 47 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.64 +4.06 48 0 1,569 0
30MAR27 57.50 P 0.00 0.00 0.00 16.49 +4.30 48 0 1,522 0
30MAR27 60.00 P 18.00 18.00 18.00 18.35 +4.56 47 4 8 +4
30MAR27 62.50 P 0.00 0.00 0.00 20.32 +4.78 47 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 22.38 +4.97 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.48 +5.05 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.52 +4.90 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 29.07 +5.67 49 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.28 +5.88 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.32 +5.86 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.76 +6.15 49 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 38.11 +6.22 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.36 +6.34 48 0 0 0
TOTAL PUT 35,716 226,057 +14,768
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$ 618.50
30MAR26 470.00 C 0.00 0.00 0.00 148.63 -28.54 0 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 138.64 -28.53 72 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 128.64 -28.53 62 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 118.65 -28.53 64 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 108.66 -28.53 62 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 98.68 -28.53 60 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 88.74 -28.50 60 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 78.86 -28.45 60 0 2 0
30MAR26 550.00 C 0.00 0.00 0.00 69.12 -28.33 60 0 4 0
30MAR26 560.00 C 0.00 0.00 0.00 59.59 -28.09 60 0 13 0
30MAR26 570.00 C 0.00 0.00 0.00 50.41 -27.68 60 0 18 0
30MAR26 580.00 C 0.00 0.00 0.00 41.74 -26.99 60 0 9 0
30MAR26 590.00 C 0.00 0.00 0.00 33.72 -25.99 60 0 10 0
30MAR26 600.00 C 0.00 0.00 0.00 26.53 -24.60 60 0 47 0
30MAR26 610.00 C 22.30 22.30 19.00 20.81 -22.29 62 3 77 +3
30MAR26 620.00 C 16.90 16.90 13.33 15.49 -20.24 62 2 39 +1
30MAR26 630.00 C 9.88 9.88 9.88 11.12 -17.97 61 1 81 0
30MAR26 640.00 C 15.86 15.86 8.00 7.72 -14.83 61 46 83 +40
30MAR26 650.00 C 18.20 18.20 5.00 5.19 -12.48 61 35 91 +11
30MAR26 660.00 C 9.11 9.11 4.13 3.37 -10.20 61 48 145 -10
30MAR26 670.00 C 6.90 6.90 3.76 2.11 -8.10 61 75 493 +22
30MAR26 680.00 C 2.87 2.87 2.05 1.28 -6.25 61 565 2,709 -546
30MAR26 690.00 C 5.94 5.94 1.39 0.73 -4.84 60 49 57 +4
30MAR26 700.00 C 1.13 1.13 1.13 0.42 -3.66 60 1 674 0
30MAR26 710.00 C 1.00 1.00 0.77 0.23 -2.59 60 11 118 -10
30MAR26 720.00 C 0.00 0.00 0.00 0.12 -1.80 60 0 89 0
30MAR26 730.00 C 0.00 0.00 0.00 0.06 -1.18 60 0 104 0
30MAR26 740.00 C 0.84 0.84 0.84 0.03 -0.78 60 9 89 +9
30MAR26 750.00 C 1.00 1.00 0.27 0.01 -0.50 58 18 45 -17
30MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.31 62 0 93 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.19 66 0 79 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 -0.11 69 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 -0.06 73 0 13 0
30MAR26 800.00 C 0.04 0.04 0.04 0.01 -0.03 76 3 136 -3
30MAR26 810.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 89 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 92 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 98 0 32 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 101 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 107 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.01 0.00 116 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.01 0.00 122 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.01 0.00 130 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.01 0.00 132 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 135 0 13 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 159 0 33 0
29APR26 470.00 C 0.00 0.00 0.00 151.78 -27.60 56 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 142.53 -27.33 56 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 133.47 -26.99 56 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 124.61 -26.59 56 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 115.99 -26.13 56 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 107.63 -25.60 56 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 99.56 -24.99 56 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 91.80 -24.33 56 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 84.37 -23.59 56 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 77.28 -22.81 56 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 70.56 -21.96 56 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 64.21 -21.06 56 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 58.24 -20.12 56 0 11 0
29APR26 600.00 C 49.75 49.75 46.47 51.07 -20.73 54 58 59 +29
29APR26 610.00 C 48.93 48.93 43.13 46.02 -19.57 54 37 78 +22
29APR26 620.00 C 0.00 0.00 0.00 42.12 -17.63 56 0 21 0
29APR26 630.00 C 33.71 33.71 33.71 37.53 -15.10 55 2 33 +2
29APR26 640.00 C 43.48 43.48 39.18 34.25 -13.41 56 18 108 +2
29APR26 650.00 C 39.05 39.05 27.00 30.25 -12.79 56 2 186 +2
29APR26 660.00 C 0.00 0.00 0.00 27.36 -11.39 57 0 169 0
29APR26 670.00 C 28.46 28.46 21.35 24.01 -10.79 57 16 287 -15
29APR26 680.00 C 24.00 24.00 24.00 21.59 -9.57 57 3 231 0
29APR26 690.00 C 0.00 0.00 0.00 18.98 -9.23 57 0 73 0
29APR26 700.00 C 17.00 17.00 17.00 16.54 -8.87 57 1 143 +1
29APR26 710.00 C 18.27 18.27 13.37 14.55 -8.23 57 17 84 +17
29APR26 720.00 C 0.00 0.00 0.00 12.69 -7.12 57 0 182 0
29APR26 730.00 C 0.00 0.00 0.00 11.03 -7.15 57 0 86 0
29APR26 740.00 C 0.00 0.00 0.00 9.57 -6.56 57 0 105 0
29APR26 750.00 C 12.50 12.50 12.50 8.28 -5.91 57 2 45 0
29APR26 760.00 C 0.00 0.00 0.00 7.15 -5.30 57 0 99 0
29APR26 770.00 C 0.00 0.00 0.00 6.16 -4.73 57 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 5.29 -4.23 57 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 4.54 -3.51 57 0 121 0
29APR26 800.00 C 0.00 0.00 0.00 3.88 -3.12 57 0 45 0
29APR26 810.00 C 0.00 0.00 0.00 3.31 -2.77 57 0 106 0
29APR26 820.00 C 0.00 0.00 0.00 2.82 -2.44 57 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 2.40 -2.15 56 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 2.04 -1.89 56 0 115 0
29APR26 850.00 C 5.28 5.28 5.28 1.73 -1.75 56 9 236 -9
29APR26 860.00 C 0.00 0.00 0.00 1.42 -1.49 56 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 1.20 -1.29 56 0 27 0
29APR26 880.00 C 3.20 3.20 3.20 1.01 -1.13 56 2 33 +2
29APR26 890.00 C 0.00 0.00 0.00 0.85 -0.98 56 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 0.71 -0.85 56 0 30 0
29APR26 910.00 C 0.00 0.00 0.00 0.60 -0.73 56 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.50 -0.63 56 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 0.42 -0.54 56 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.35 -0.47 56 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 0.29 -0.40 56 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.24 -0.35 56 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.20 -0.30 56 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.17 -0.25 56 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.14 -0.21 56 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.12 -0.18 56 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.10 -0.15 56 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.08 -0.13 56 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.07 -0.11 56 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.05 -0.10 56 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.04 -0.09 56 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.03 -0.07 55 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.02 -0.07 54 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 154.87 -26.82 56 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 146.05 -26.54 56 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 137.67 -26.00 56 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 129.30 -25.64 56 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 121.43 -24.98 56 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 113.64 -24.52 56 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 106.24 -23.82 56 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 99.14 -23.21 56 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 92.21 -22.50 56 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 85.83 -21.72 56 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 79.57 -21.05 56 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 73.67 -20.16 56 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 68.18 -19.45 56 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 61.30 -20.18 54 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 56.52 -19.17 54 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 52.18 -16.08 54 0 30 0
28MAY26 630.00 C 0.00 0.00 0.00 48.03 -15.06 55 0 51 0
28MAY26 640.00 C 54.49 54.49 54.32 44.15 -14.28 55 30 76 +15
28MAY26 650.00 C 48.01 48.01 48.01 40.56 -13.52 55 15 77 +15
28MAY26 660.00 C 0.00 0.00 0.00 37.23 -12.50 55 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 34.35 -11.53 55 0 128 0
28MAY26 680.00 C 37.99 37.99 37.99 31.50 -10.82 56 15 51 +15
28MAY26 690.00 C 0.00 0.00 0.00 28.94 -9.82 56 0 0 0
28MAY26 700.00 C 31.62 31.62 31.62 25.97 -9.60 56 15 53 +15
28MAY26 710.00 C 30.00 30.00 30.00 23.71 -9.04 56 1 16 0
28MAY26 720.00 C 0.00 0.00 0.00 21.51 -8.40 56 0 68 0
28MAY26 730.00 C 0.00 0.00 0.00 19.37 -8.70 56 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 17.67 -8.15 56 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 16.03 -7.54 56 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 14.39 -6.99 56 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 13.01 -6.51 56 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 11.82 -6.02 56 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 10.64 -5.55 56 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 9.45 -5.12 56 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 8.61 -4.74 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 7.78 -4.36 56 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 6.96 -4.00 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 6.18 -3.66 56 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 5.62 -3.37 56 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 5.06 -3.10 56 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 4.50 -2.84 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 3.98 -2.57 56 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 157.92 -25.94 54 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 149.67 -25.41 54 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 141.78 -24.94 54 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 134.09 -24.37 54 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 126.59 -23.78 54 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 119.53 -23.23 54 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 112.73 -22.43 54 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 105.99 -21.92 54 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 99.81 -21.26 54 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 93.90 -20.32 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 87.98 -19.80 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 82.64 -19.13 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 75.89 -19.90 53 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 71.13 -18.88 53 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 66.19 -18.67 53 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 61.86 -15.49 53 0 24 0
29JUN26 630.00 C 69.00 69.00 69.00 57.87 -14.62 53 3 95 -3
29JUN26 640.00 C 65.06 65.06 64.91 54.12 -13.97 54 45 92 -37
29JUN26 650.00 C 0.00 0.00 0.00 50.59 -13.34 54 0 149 0
29JUN26 660.00 C 54.70 54.70 54.70 47.73 -12.14 54 15 230 +15
29JUN26 670.00 C 50.68 50.68 50.68 44.55 -11.27 54 15 265 +15
29JUN26 680.00 C 43.42 43.42 43.42 41.52 -10.93 54 1 833 0
29JUN26 690.00 C 0.00 0.00 0.00 38.69 -10.43 54 0 29 0
29JUN26 700.00 C 0.00 0.00 0.00 36.28 -9.54 54 0 74 0
29JUN26 710.00 C 0.00 0.00 0.00 33.58 -9.04 54 0 75 0
29JUN26 720.00 C 0.00 0.00 0.00 31.15 -9.62 54 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 29.07 -9.44 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 26.99 -8.82 54 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 24.93 -8.25 54 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 23.01 -8.08 54 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 21.46 -7.56 54 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 19.92 -7.03 54 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 18.38 -6.49 54 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 16.84 -6.38 54 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 15.69 -5.99 54 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 14.57 -5.56 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 13.46 -5.13 54 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 12.35 -4.80 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 11.34 -4.69 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 10.56 -4.36 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 9.78 -4.02 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 9.00 -3.69 54 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 8.23 -3.49 54 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 7.55 -3.39 54 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 7.03 -3.13 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 6.50 -2.88 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 5.98 -2.62 54 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 5.45 -2.46 54 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 173.99 -24.07 56 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 167.32 -23.65 56 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 161.02 -22.88 56 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 154.72 -22.41 56 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 148.46 -22.37 56 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 142.61 -21.92 56 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 137.12 -21.18 56 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 131.64 -20.52 56 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 126.19 -20.48 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 120.88 -20.32 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 116.20 -19.55 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 111.54 -18.75 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 106.87 -18.43 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 99.89 -20.74 54 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 95.29 -20.68 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 91.62 -16.35 54 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 87.61 -15.84 54 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 83.91 -15.51 54 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 80.82 -14.84 55 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 77.27 -14.62 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 73.96 -14.16 55 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 70.99 -13.36 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 67.88 -12.93 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 66.19 -11.56 56 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 63.04 -11.65 56 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 60.49 -11.15 56 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 58.01 -12.70 56 0 4 0
29SEP26 740.00 C 0.00 0.00 0.00 55.52 -12.04 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 53.04 -11.70 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 50.55 -11.71 56 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 48.07 -11.71 56 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 46.13 -11.17 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 44.23 -10.59 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 42.33 -10.01 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 40.43 -9.55 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 38.54 -9.55 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 36.64 -9.55 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 34.96 -9.33 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 33.55 -8.85 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 32.15 -8.35 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 30.74 -7.86 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 29.34 -7.56 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 27.93 -7.57 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 26.52 -7.57 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 25.29 -7.40 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 24.28 -7.01 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 23.27 -6.61 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 22.26 -6.22 56 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 188.64 -23.25 54 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 182.58 -22.95 54 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 176.52 -22.95 54 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 170.50 -22.92 54 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 165.21 -22.15 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 159.91 -21.40 54 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 154.62 -21.23 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 149.32 -21.24 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 144.05 -21.22 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 139.54 -20.45 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 135.02 -19.68 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 130.51 -19.28 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 126.00 -19.28 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 117.84 -22.93 53 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 113.83 -22.44 53 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 110.19 -21.57 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 106.56 -16.88 53 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 102.92 -16.63 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 99.28 -16.64 53 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 95.64 -16.65 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 92.30 -16.36 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 89.36 -15.67 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 86.42 -14.98 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 86.07 -11.86 54 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 83.04 -11.96 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 80.01 -12.05 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 75.25 -16.64 54 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 74.41 -14.46 54 0 0 0
30DEC26 750.00 C 70.02 70.02 70.02 72.04 -13.80 54 1 1 0
30DEC26 760.00 C 0.00 0.00 0.00 69.66 -13.16 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 67.29 -12.61 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 64.91 -12.62 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 62.53 -12.63 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 60.16 -12.63 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 57.97 -12.45 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 56.16 -11.89 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 54.36 -11.32 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 52.55 -10.76 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 50.74 -10.40 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 48.93 -10.41 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 47.12 -10.42 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 45.32 -10.42 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 43.61 -10.32 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 42.28 -9.85 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 40.95 -9.38 54 0 0 0
30DEC26 920.00 C 48.80 48.80 48.80 39.61 -8.91 54 1 5 +1
30DEC26 930.00 C 0.00 0.00 0.00 38.28 -8.44 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 36.95 -8.34 54 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 200.78 -23.29 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 194.84 -23.30 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 189.08 -23.13 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 183.90 -22.37 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 178.72 -21.63 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 173.55 -21.63 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 168.37 -21.64 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 163.20 -21.64 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 158.55 -21.12 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 154.15 -20.36 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 149.75 -19.72 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 145.35 -19.72 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 140.95 -19.73 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 136.55 -19.74 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 132.53 -19.37 53 0 0 0
30MAR27 620.00 C 124.68 124.68 124.68 125.02 -22.48 51 1 1 +1
30MAR27 630.00 C 0.00 0.00 0.00 121.48 -21.63 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 117.95 -17.09 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 114.41 -17.10 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 111.23 -16.75 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 108.20 -16.26 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 105.21 -15.72 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 102.57 -14.83 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 101.60 -12.28 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 98.66 -11.96 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 95.73 -12.06 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 92.79 -14.99 53 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 89.86 -15.41 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 86.93 -15.41 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 84.61 -14.80 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 82.32 -14.16 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 80.02 -13.54 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 77.73 -13.10 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 75.43 -13.11 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 73.14 -13.12 53 0 0 0
TOTAL CALL 1,191 14,839 -391
30MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 58 0
30MAR26 530.00 P 0.00 0.00 0.00 0.09 +0.04 61 0 36 0
30MAR26 540.00 P 0.00 0.00 0.00 0.21 +0.09 60 0 2 0
30MAR26 550.00 P 0.00 0.00 0.00 0.46 +0.21 60 0 193 0
30MAR26 560.00 P 1.20 1.20 1.20 0.96 +0.47 61 1 171 +1
30MAR26 570.00 P 1.71 1.71 1.31 1.81 +0.93 61 56 81 +37
30MAR26 580.00 P 3.17 4.18 2.96 3.14 +1.58 61 93 126 +34
30MAR26 590.00 P 4.08 6.20 4.08 5.12 +2.56 60 37 83 +13
30MAR26 600.00 P 4.81 9.49 4.66 7.86 +3.86 60 70 167 +44
30MAR26 610.00 P 7.02 15.34 7.02 11.25 +5.20 59 42 258 -6
30MAR26 620.00 P 10.12 10.12 10.12 16.42 +7.64 60 15 97 +15
30MAR26 630.00 P 8.31 20.22 8.31 22.11 +9.86 60 33 67 +12
30MAR26 640.00 P 20.00 20.05 20.00 28.86 +12.32 60 7 84 0
30MAR26 650.00 P 20.00 27.01 20.00 36.36 +14.69 60 3 90 +1
30MAR26 660.00 P 33.00 33.00 33.00 44.60 +16.99 60 5 168 0
30MAR26 670.00 P 0.00 0.00 0.00 53.41 +20.07 60 0 597 0
30MAR26 680.00 P 0.00 0.00 0.00 62.61 +22.04 60 550 2,688 -550
30MAR26 690.00 P 0.00 0.00 0.00 72.10 +23.70 60 0 89 0
30MAR26 700.00 P 0.00 0.00 0.00 81.80 +25.04 60 0 584 0
30MAR26 710.00 P 0.00 0.00 0.00 91.63 +26.09 60 0 45 0
30MAR26 720.00 P 0.00 0.00 0.00 101.54 +26.89 60 0 72 0
30MAR26 730.00 P 0.00 0.00 0.00 111.51 +27.47 61 0 23 0
30MAR26 740.00 P 0.00 0.00 0.00 121.50 +27.87 0 0 60 0
30MAR26 750.00 P 0.00 0.00 0.00 131.50 +28.14 0 0 109 0
30MAR26 760.00 P 0.00 0.00 0.00 141.50 +28.31 0 0 78 0
30MAR26 770.00 P 0.00 0.00 0.00 151.50 +28.41 0 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 161.50 +28.47 0 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 171.50 +28.50 0 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 181.50 +28.50 0 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 191.50 +28.50 0 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 201.50 +28.50 0 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 211.50 +28.50 0 0 15 0
30MAR26 840.00 P 0.00 0.00 0.00 221.50 +28.50 0 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 231.50 +28.50 0 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 241.50 +28.50 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 251.50 +28.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 261.50 +28.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 271.50 +28.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 281.50 +28.50 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 291.50 +28.50 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 301.50 +28.50 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 311.50 +28.50 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 321.50 +28.50 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 331.50 +28.50 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 341.50 +28.50 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 351.50 +28.50 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 361.50 +28.50 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 371.50 +28.50 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 381.50 +28.50 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 391.50 +28.50 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 401.50 +28.50 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 411.50 +28.50 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 421.50 +28.50 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 431.50 +28.50 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 441.50 +28.50 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 451.50 +28.50 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 461.50 +28.50 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 471.50 +28.50 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 481.50 +28.50 0 0 0 0
29APR26 470.00 P 2.60 2.60 2.60 2.19 +0.99 56 7 27 +7
29APR26 480.00 P 0.00 0.00 0.00 2.89 +1.21 56 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 3.80 +1.59 56 0 0 0
29APR26 500.00 P 2.80 5.50 2.80 5.04 +2.07 57 5 6 +3
29APR26 510.00 P 0.00 0.00 0.00 6.50 +2.65 57 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 8.06 +3.11 57 0 131 0
29APR26 530.00 P 0.00 0.00 0.00 10.14 +3.87 57 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 12.24 +4.45 57 0 2 0
29APR26 550.00 P 10.00 10.00 10.00 14.59 +4.77 56 1 165 +1
29APR26 560.00 P 15.73 18.00 15.73 17.54 +5.49 56 32 62 +22
29APR26 570.00 P 20.50 24.00 20.50 20.79 +6.17 56 13 42 +8
29APR26 580.00 P 24.50 27.00 24.50 24.61 +7.35 57 3 49 -1
29APR26 590.00 P 31.00 31.00 29.47 28.82 +8.21 57 2 22 0
29APR26 600.00 P 33.00 33.00 33.00 33.00 +8.94 56 1 25 +1
29APR26 610.00 P 35.96 37.16 35.96 37.63 +9.60 56 2 37 0
29APR26 620.00 P 32.61 46.00 32.61 43.17 +10.92 57 2 51 0
29APR26 630.00 P 42.44 42.44 42.44 49.13 +12.22 57 15 125 +15
29APR26 640.00 P 59.66 59.66 59.66 55.32 +13.37 58 11 60 +11
29APR26 650.00 P 37.82 66.25 37.82 61.59 +14.35 58 25 90 +21
29APR26 660.00 P 0.00 0.00 0.00 66.94 +13.84 56 0 115 0
29APR26 670.00 P 64.81 71.02 64.81 73.92 +14.95 56 30 80 +18
29APR26 680.00 P 0.00 0.00 0.00 81.09 +15.48 56 0 103 0
29APR26 690.00 P 0.00 0.00 0.00 88.51 +18.35 56 0 151 0
29APR26 700.00 P 0.00 0.00 0.00 96.32 +19.25 56 0 169 0
29APR26 710.00 P 0.00 0.00 0.00 104.14 +19.90 56 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 112.48 +20.96 56 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 120.85 +21.52 56 0 85 0
29APR26 740.00 P 0.00 0.00 0.00 129.43 +22.29 56 0 97 0
29APR26 750.00 P 0.00 0.00 0.00 138.25 +22.96 56 0 45 0
29APR26 760.00 P 0.00 0.00 0.00 147.08 +23.43 56 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 156.21 +24.18 56 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 165.39 +24.57 56 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 174.64 +25.00 56 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 184.09 +25.53 56 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 193.56 +25.83 56 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 203.12 +26.21 56 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 212.77 +26.56 56 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 222.45 +26.78 56 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 232.20 +27.07 56 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 242.01 +27.31 56 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 251.84 +27.48 56 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 261.72 +27.69 56 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 271.63 +27.86 56 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 281.56 +27.98 56 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 291.52 +28.12 56 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 301.50 +28.24 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 311.50 +28.34 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 321.50 +28.41 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 331.50 +28.47 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 341.50 +28.49 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 351.50 +28.50 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 361.50 +28.50 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 371.50 +28.50 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 381.50 +28.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 391.50 +28.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 401.50 +28.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 411.50 +28.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 421.50 +28.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 431.50 +28.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 441.50 +28.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 451.50 +28.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 461.50 +28.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 471.50 +28.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 481.50 +28.50 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 8.46 +2.62 56 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 10.08 +3.03 56 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 12.18 +3.55 56 0 1 0
28MAY26 500.00 P 11.89 11.89 11.89 14.29 +4.09 56 15 15 +15
28MAY26 510.00 P 0.00 0.00 0.00 16.89 +4.65 56 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 19.61 +5.27 56 0 13 0
28MAY26 530.00 P 0.00 0.00 0.00 22.62 +5.88 56 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 26.50 +7.03 56 0 1 0
28MAY26 550.00 P 0.00 0.00 0.00 30.05 +7.85 56 0 134 0
28MAY26 560.00 P 27.25 33.27 27.25 34.03 +8.43 56 30 32 +30
28MAY26 570.00 P 37.09 37.09 37.09 38.44 +8.54 56 15 15 0
28MAY26 580.00 P 41.20 41.20 41.20 42.96 +9.28 56 15 22 +15
28MAY26 590.00 P 45.58 45.58 45.58 48.14 +10.15 57 15 21 +15
28MAY26 600.00 P 47.58 50.25 47.58 53.13 +10.82 57 30 32 +20
28MAY26 610.00 P 0.00 0.00 0.00 58.12 +11.04 56 0 38 0
28MAY26 620.00 P 59.73 59.73 59.73 64.57 +12.36 57 15 30 0
28MAY26 630.00 P 65.18 65.44 65.18 70.04 +12.70 56 45 46 +38
28MAY26 640.00 P 0.00 0.00 0.00 76.34 +13.32 57 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 82.85 +13.89 57 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 88.39 +13.48 56 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 95.36 +14.01 56 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 102.59 +14.52 56 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 109.83 +17.79 56 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 117.35 +18.45 56 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 125.20 +19.07 56 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 133.06 +19.69 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 141.00 +20.30 56 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 149.39 +20.84 56 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 157.78 +21.37 56 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 166.18 +21.91 56 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 174.86 +22.38 56 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 183.68 +22.82 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 192.51 +23.26 56 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 201.36 +23.70 56 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 210.52 +24.05 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 219.69 +24.39 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 228.87 +24.75 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 238.10 +25.08 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 247.53 +25.35 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 256.95 +25.60 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 266.39 +25.87 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 275.87 +26.13 56 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 14.35 +3.79 54 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 16.51 +4.28 54 0 2 0
29JUN26 490.00 P 0.00 0.00 0.00 19.10 +4.71 54 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 21.88 +5.34 54 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 24.68 +5.76 54 5,000 5,000 +5,000
29JUN26 520.00 P 0.00 0.00 0.00 28.09 +6.39 54 0 397 0
29JUN26 530.00 P 0.00 0.00 0.00 31.59 +7.10 54 0 1 0
29JUN26 540.00 P 35.50 35.50 35.50 35.88 +8.29 55 6 22 +6
29JUN26 550.00 P 0.00 0.00 0.00 39.91 +8.83 55 0 4,671 0
29JUN26 560.00 P 0.00 0.00 0.00 44.86 +10.29 56 5,000 5,017 -5,000
29JUN26 570.00 P 0.00 0.00 0.00 48.91 +9.41 55 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 53.78 +9.90 55 0 53 0
29JUN26 590.00 P 56.57 56.57 56.57 58.84 +10.58 55 15 69 +8
29JUN26 600.00 P 61.69 61.69 61.69 63.25 +10.50 55 15 823 0
29JUN26 610.00 P 0.00 0.00 0.00 70.12 +12.18 56 0 88 0
29JUN26 620.00 P 68.29 68.29 68.29 75.98 +12.84 56 15 36 +15
29JUN26 630.00 P 73.58 73.58 73.58 80.55 +12.20 55 15 45 +9
29JUN26 640.00 P 0.00 0.00 0.00 87.09 +12.98 55 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 93.57 +13.45 55 0 339 0
29JUN26 660.00 P 0.00 0.00 0.00 102.07 +15.93 57 0 235 0
29JUN26 670.00 P 0.00 0.00 0.00 105.71 +13.51 54 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 112.57 +13.58 54 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 119.86 +17.16 54 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 127.16 +17.85 54 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 134.48 +18.41 54 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 142.07 +18.71 54 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 149.99 +19.33 54 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 157.91 +19.94 54 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 165.85 +20.48 54 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 173.96 +20.68 54 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 182.40 +21.21 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 190.85 +21.73 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 199.31 +22.24 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 207.80 +22.38 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 216.64 +22.78 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 225.52 +23.21 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 234.40 +23.62 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 243.30 +23.93 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 252.32 +24.08 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 261.53 +24.42 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 270.74 +24.74 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 279.97 +25.07 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 289.21 +25.26 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 298.55 +25.39 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 308.01 +25.64 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 317.48 +25.89 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 326.96 +26.13 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 336.45 +26.29 54 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 32.52 +4.74 56 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 35.87 +5.13 56 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 39.54 +5.84 56 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 43.21 +6.30 56 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 46.90 +6.31 56 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 51.01 +6.74 56 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 55.45 +7.50 56 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 61.70 +9.93 57 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 66.29 +10.07 57 0 10 0
29SEP26 560.00 P 0.00 0.00 0.00 71.07 +10.41 57 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 75.75 +8.98 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 81.09 +9.67 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 86.41 +9.64 57 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 92.38 +10.34 57 0 50 0
29SEP26 610.00 P 0.00 0.00 0.00 98.18 +10.75 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 104.23 +11.24 57 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 110.36 +11.94 57 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 116.59 +12.56 57 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 122.54 +11.96 57 0 29 0
29SEP26 660.00 P 0.00 0.00 0.00 129.19 +12.39 58 0 9 0
29SEP26 670.00 P 0.00 0.00 0.00 135.91 +12.89 58 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 142.74 +13.48 58 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 146.52 +14.71 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 153.32 +14.75 56 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 160.16 +14.81 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 167.56 +15.43 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 175.01 +16.08 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 182.48 +16.73 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 189.95 +17.03 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 197.45 +17.08 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 204.97 +17.14 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 213.00 +17.70 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 221.06 +18.27 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 229.12 +18.83 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 237.20 +19.25 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 245.30 +19.30 56 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 253.41 +19.34 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 261.76 +19.62 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 270.32 +20.10 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 278.89 +20.57 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 287.48 +21.05 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 296.07 +21.31 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 304.68 +21.36 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 313.32 +21.43 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 322.12 +21.64 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 331.10 +22.03 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 340.09 +22.41 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 349.09 +22.79 56 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 44.85 +5.36 54 0 0 0
30DEC26 480.00 P 53.00 53.00 53.00 48.62 +5.62 54 1 1 +1
30DEC26 490.00 P 0.00 0.00 0.00 52.40 +5.63 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 56.27 +5.72 54 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 60.81 +6.48 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 65.35 +7.21 54 0 16 0
30DEC26 530.00 P 0.00 0.00 0.00 69.91 +7.37 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 76.70 +9.61 56 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 81.48 +9.83 56 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 86.97 +10.76 56 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 92.47 +9.26 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 97.97 +9.62 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 103.49 +9.65 56 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 109.03 +9.68 56 0 6 0
30DEC26 610.00 P 0.00 0.00 0.00 114.98 +10.12 56 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 121.28 +10.89 56 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 127.58 +11.64 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 133.89 +11.87 56 0 41 0
30DEC26 650.00 P 143.32 143.32 143.32 140.22 +11.90 56 15 53 +15
30DEC26 660.00 P 0.00 0.00 0.00 142.31 +7.68 54 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 148.79 +7.84 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 155.64 +8.36 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 162.50 +13.34 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 169.37 +13.83 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 176.25 +13.86 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 183.16 +13.91 54 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 190.09 +13.96 54 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 197.47 +14.46 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 204.99 +15.08 54 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 212.53 +15.71 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 220.08 +16.19 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 227.64 +16.22 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 235.22 +16.27 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 242.83 +16.33 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 250.64 +16.58 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 258.76 +17.13 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 266.89 +17.68 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 275.03 +18.21 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 283.18 +18.52 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 291.35 +18.57 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 299.53 +18.61 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 307.74 +18.68 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 316.08 +18.87 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 324.70 +19.32 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 333.33 +19.77 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 341.97 +20.21 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 350.63 +20.64 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 359.29 +20.74 54 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 54.26 +5.30 53 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 58.12 +5.31 53 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 62.19 +5.53 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 66.79 +6.27 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 71.41 +6.98 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 76.03 +6.98 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 80.66 +7.00 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 87.88 +9.59 54 0 1 0
30MAR27 550.00 P 95.00 95.00 95.00 93.23 +10.31 54 1 2 +1
30MAR27 560.00 P 0.00 0.00 0.00 98.79 +11.21 54 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 104.36 +9.19 54 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 109.94 +9.20 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 115.54 +9.23 54 0 0 0
30MAR27 600.00 P 116.44 116.44 116.44 121.16 +9.27 55 3 43 +3
30MAR27 610.00 P 0.00 0.00 0.00 127.19 +9.71 55 0 21 0
30MAR27 620.00 P 0.00 0.00 0.00 133.55 +10.46 55 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 139.92 +11.19 55 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 146.30 +11.42 55 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 152.69 +11.45 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 154.47 +6.85 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 160.72 +6.71 53 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 167.42 +7.01 53 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 174.33 +12.37 53 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 181.25 +13.03 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 188.18 +13.40 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 195.12 +13.43 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 202.08 +13.46 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 209.06 +13.51 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 216.10 +13.61 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 223.66 +14.21 53 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 231.25 +14.82 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 238.84 +15.42 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 246.44 +15.78 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 254.06 +15.82 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 261.69 +15.86 53 0 0 0
TOTAL PUT 11,327 30,526 -102
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$ 69.00
30MAR26 40.00 C 0.00 0.00 0.00 29.01 -1.45 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.01 -1.45 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.01 -1.45 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.01 -1.46 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.01 -1.46 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.01 -1.46 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.01 -1.46 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.01 -1.46 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.01 -1.46 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.01 -1.46 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.01 -1.46 0 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 16.51 -1.46 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.02 -1.45 78 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 11.86 -1.11 128 0 103 0
30MAR26 60.00 C 0.00 0.00 0.00 9.02 -1.45 48 0 182 0
30MAR26 62.50 C 8.32 8.32 8.32 6.53 -1.46 42 100 214 -37
30MAR26 65.00 C 4.15 4.15 4.15 4.15 -1.42 43 1 4,721 0
30MAR26 67.50 C 3.00 3.00 2.10 2.16 -1.14 44 263 1,106 +67
30MAR26 70.00 C 1.66 1.66 0.88 0.83 -0.85 43 260 3,165 -90
30MAR26 72.50 C 0.66 0.69 0.24 0.23 -0.45 43 353 5,274 +79
30MAR26 75.00 C 0.12 0.12 0.08 0.05 -0.18 44 280 2,073 -120
30MAR26 77.50 C 0.06 0.06 0.06 0.01 -0.05 46 30 987 +30
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 4,227 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4,468 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,688 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,151 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,499 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 636 0
30MAR26 100.00 C 0.03 0.03 0.03 0.01 0.00 128 1 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 136 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 143 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 150 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 157 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 164 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 170 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 177 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 183 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 189 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 195 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 200 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 206 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 212 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 217 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 222 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 227 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 237 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 247 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 265 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 281 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 285 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 289 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 293 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 297 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 301 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 308 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 312 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 319 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 322 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 326 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 23.17 -1.40 62 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.20 -1.37 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.29 -1.29 67 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.25 -1.33 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.27 -1.32 59 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.74 -1.39 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.61 -0.86 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.31 -0.99 53 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.83 -1.32 44 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 7.85 -1.24 44 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 6.22 -1.01 46 0 1,627 0
29APR26 67.50 C 5.36 5.44 5.04 4.65 -0.86 45 166 2,147 +28
29APR26 70.00 C 4.18 4.18 3.39 3.39 -0.72 44 129 3,462 -57
29APR26 72.50 C 2.41 2.41 2.41 2.39 -0.64 44 6 1,154 0
29APR26 75.00 C 2.11 2.11 1.80 1.66 -0.52 44 111 2,097 -79
29APR26 77.50 C 1.31 1.39 1.18 1.13 -0.40 44 65 996 0
29APR26 80.00 C 0.90 0.90 0.90 0.76 -0.28 45 10 721 +10
29APR26 82.50 C 0.00 0.00 0.00 0.50 -0.20 45 0 1,075 0
29APR26 85.00 C 0.47 0.47 0.47 0.32 -0.16 45 30 543 +30
29APR26 87.50 C 0.00 0.00 0.00 0.19 -0.12 45 0 160 0
29APR26 90.00 C 0.22 0.22 0.22 0.12 -0.08 45 20 417 +20
29APR26 92.50 C 0.00 0.00 0.00 0.07 -0.05 45 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 23.00 -0.62 72 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.46 -1.14 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.52 -1.14 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.60 -1.10 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.33 -1.11 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.48 -0.68 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.31 -0.75 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.42 -0.80 52 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 9.36 -1.04 48 0 167 0
28MAY26 65.00 C 7.93 7.93 7.80 7.89 -0.67 49 118 451 -118
28MAY26 67.50 C 7.00 7.00 6.39 6.46 -0.78 48 155 782 0
28MAY26 70.00 C 6.10 6.10 5.30 5.25 -0.64 48 157 976 +78
28MAY26 72.50 C 4.80 4.80 4.71 4.24 -0.62 48 72 492 +2
28MAY26 75.00 C 0.00 0.00 0.00 3.40 -0.52 48 0 603 0
28MAY26 77.50 C 0.00 0.00 0.00 2.71 -0.44 48 0 454 0
28MAY26 80.00 C 0.00 0.00 0.00 2.14 -0.38 49 0 702 0
28MAY26 82.50 C 0.00 0.00 0.00 1.69 -0.31 49 0 758 0
28MAY26 85.00 C 0.00 0.00 0.00 1.31 -0.25 49 0 1,228 0
28MAY26 87.50 C 0.00 0.00 0.00 1.00 -0.20 49 0 468 0
28MAY26 90.00 C 0.91 0.91 0.91 0.76 -0.16 49 30 291 0
28MAY26 92.50 C 0.00 0.00 0.00 0.58 -0.12 49 0 217 0
28MAY26 95.00 C 0.00 0.00 0.00 0.43 -0.10 49 0 120 0
28MAY26 97.50 C 0.43 0.43 0.43 0.32 -0.08 48 3 118 +3
29JUN26 40.00 C 0.00 0.00 0.00 29.82 -0.94 71 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.86 -0.60 70 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.88 -0.66 67 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.96 -0.63 67 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.02 -0.61 65 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.07 -0.63 64 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.11 -0.66 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.20 -0.64 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.29 -0.74 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.37 -0.68 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.48 -0.84 57 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.92 -1.14 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.15 -0.85 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 14.21 -0.69 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.39 -0.74 51 0 59 0
29JUN26 62.50 C 0.00 0.00 0.00 10.41 -1.00 47 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 9.04 -1.20 48 0 12,417 0
29JUN26 67.50 C 8.23 8.23 8.17 7.66 -0.77 48 94 1,770 +94
29JUN26 70.00 C 7.31 7.31 6.42 6.42 -0.78 47 162 5,562 +51
29JUN26 72.50 C 5.88 5.95 5.41 5.41 -0.62 47 213 3,584 +162
29JUN26 75.00 C 0.00 0.00 0.00 4.61 -0.47 48 0 626 0
29JUN26 77.50 C 3.87 3.87 3.81 3.81 -0.53 47 118 755 +47
29JUN26 80.00 C 3.25 3.25 3.25 3.24 -0.41 48 4 5,859 0
29JUN26 82.50 C 2.65 2.65 2.65 2.67 -0.40 48 30 436 +30
29JUN26 85.00 C 0.00 0.00 0.00 2.19 -0.39 48 0 358 0
29JUN26 87.50 C 2.13 2.13 2.13 1.79 -0.35 48 20 645 0
29JUN26 90.00 C 0.00 0.00 0.00 1.46 -0.30 48 0 124 0
29JUN26 92.50 C 1.45 1.45 1.45 1.18 -0.26 48 30 427 +30
29JUN26 95.00 C 1.29 1.29 1.27 0.95 -0.22 48 90 729 +63
29JUN26 97.50 C 0.00 0.00 0.00 0.77 -0.18 48 0 548 0
29JUN26 100.00 C 0.86 0.86 0.86 0.62 -0.15 48 6 748 +6
29JUN26 102.50 C 0.00 0.00 0.00 0.49 -0.13 48 0 1,214 0
29JUN26 105.00 C 0.00 0.00 0.00 0.38 -0.11 47 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.31 -0.09 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.25 -0.07 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 -0.06 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.16 -0.05 48 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.13 -0.04 48 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 268 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 30.74 -0.60 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.84 -0.61 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.95 -0.60 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.05 -0.71 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.17 -0.62 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.33 -0.48 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.46 -0.62 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.61 -0.63 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.77 -0.64 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.95 -0.63 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.15 -0.63 55 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 20.22 -0.61 53 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.39 -0.58 52 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 16.69 -0.58 52 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 15.10 -0.47 51 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 13.61 -0.44 51 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 11.97 -0.85 49 0 1,060 0
29SEP26 67.50 C 11.43 11.43 11.43 10.77 -0.76 49 30 596 +21
29SEP26 70.00 C 10.07 10.12 10.07 9.65 -0.71 49 99 374 0
29SEP26 72.50 C 0.00 0.00 0.00 8.64 -0.64 49 0 1,422 0
29SEP26 75.00 C 0.00 0.00 0.00 7.73 -0.60 49 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 6.92 -0.55 49 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 6.19 -0.50 49 0 741 0
29SEP26 82.50 C 0.00 0.00 0.00 5.54 -0.45 49 0 643 0
29SEP26 85.00 C 0.00 0.00 0.00 4.95 -0.42 49 0 89 0
29SEP26 87.50 C 0.00 0.00 0.00 4.40 -0.41 49 0 171 0
29SEP26 90.00 C 0.00 0.00 0.00 3.90 -0.42 49 0 207 0
29SEP26 92.50 C 0.00 0.00 0.00 3.45 -0.38 49 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.05 -0.35 49 0 77 0
29SEP26 97.50 C 0.00 0.00 0.00 2.62 -0.39 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.32 -0.27 49 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 2.04 -0.25 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.80 -0.23 49 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.59 -0.21 49 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.40 -0.19 49 0 470 0
29SEP26 112.50 C 0.00 0.00 0.00 1.24 -0.16 49 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.09 -0.15 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.96 -0.13 49 0 61 0
29SEP26 120.00 C 1.27 1.27 1.27 0.85 -0.12 49 10 10 -6
29SEP26 122.50 C 0.00 0.00 0.00 0.75 -0.10 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.66 -0.09 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.58 -0.09 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 25.91 -1.44 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.64 -0.93 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.88 -0.74 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.13 -1.07 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.66 -0.74 53 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 21.61 -1.02 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.99 -0.82 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.39 -0.75 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.19 -0.49 51 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 15.82 -0.43 51 0 768 0
30DEC26 65.00 C 14.87 14.87 14.87 14.24 -0.65 49 30 250 +30
30DEC26 67.50 C 14.03 14.03 13.65 13.10 -0.80 49 60 800 +60
30DEC26 70.00 C 12.89 12.89 12.45 12.02 -0.75 49 60 647 +30
30DEC26 72.50 C 11.05 11.05 11.05 11.03 -0.70 49 30 721 +30
30DEC26 75.00 C 10.14 10.14 10.14 10.12 -0.65 49 30 830 0
30DEC26 77.50 C 0.00 0.00 0.00 9.28 -0.62 49 0 171 0
30DEC26 80.00 C 8.91 8.91 8.45 8.45 -0.65 49 118 565 +60
30DEC26 82.50 C 8.20 8.20 7.76 7.76 -0.60 49 61 276 0
30DEC26 85.00 C 0.00 0.00 0.00 7.20 -0.48 50 0 86 0
30DEC26 87.50 C 0.00 0.00 0.00 6.59 -0.48 49 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.02 -0.46 49 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 5.50 -0.42 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 5.02 -0.39 49 0 43 0
30DEC26 97.50 C 0.00 0.00 0.00 4.45 -0.50 49 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 27.09 -0.71 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 25.61 -1.16 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.93 -1.15 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.26 -1.13 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.66 -1.08 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.14 -1.04 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.71 -0.99 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.91 -0.62 51 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 17.61 -0.41 51 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 16.02 -1.07 49 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 15.04 -0.69 49 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 13.98 -0.66 49 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 12.92 -0.70 49 0 0 0
30MAR27 75.00 C 12.67 12.67 12.67 12.01 -0.66 49 7 7 0
30MAR27 77.50 C 0.00 0.00 0.00 11.17 -0.64 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.40 -0.60 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.68 -0.57 49 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.02 -0.54 49 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.41 -0.50 49 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 7.84 -0.48 49 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 7.30 -0.46 49 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 6.78 -0.43 49 0 0 0
TOTAL CALL 3,662 121,817 +554
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 191 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 183 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 175 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 145 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 667 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 554 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,802 0
30MAR26 60.00 P 0.06 0.06 0.06 0.01 0.00 55 10 2,591 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 45 0 3,901 0
30MAR26 65.00 P 0.18 0.22 0.18 0.14 +0.04 43 70 7,614 +50
30MAR26 67.50 P 0.38 0.70 0.38 0.64 +0.20 43 324 3,360 +175
30MAR26 70.00 P 1.11 1.64 1.11 1.84 +0.54 44 85 2,351 +4
30MAR26 72.50 P 2.93 3.00 2.93 3.77 +0.95 46 145 5,566 +20
30MAR26 75.00 P 4.74 4.74 4.74 6.03 +1.13 43 4 4,370 -4
30MAR26 77.50 P 0.00 0.00 0.00 8.50 +1.41 0 0 731 0
30MAR26 80.00 P 0.00 0.00 0.00 11.00 +1.16 0 0 1,243 0
30MAR26 82.50 P 0.00 0.00 0.00 13.81 +1.42 119 0 1,794 0
30MAR26 85.00 P 0.00 0.00 0.00 16.00 +1.45 0 0 1,220 0
30MAR26 87.50 P 0.00 0.00 0.00 18.64 +1.08 127 0 445 0
30MAR26 90.00 P 0.00 0.00 0.00 21.00 +0.86 0 0 1,560 0
30MAR26 92.50 P 0.00 0.00 0.00 23.50 +0.86 0 0 85 0
30MAR26 95.00 P 0.00 0.00 0.00 26.00 +1.02 0 0 301 0
30MAR26 97.50 P 0.00 0.00 0.00 28.64 +1.00 172 0 326 0
30MAR26 100.00 P 0.00 0.00 0.00 31.00 +1.45 0 0 1,095 0
30MAR26 102.50 P 0.00 0.00 0.00 33.64 +1.04 192 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 36.14 +1.04 202 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.50 +0.90 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.14 +1.04 220 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 43.64 +1.04 229 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.14 +1.04 237 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 48.65 +1.60 247 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.13 +1.03 250 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.50 +1.45 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.04 +0.94 234 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.50 +0.90 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.13 +1.03 280 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.50 +1.45 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.14 +1.59 297 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.50 +0.95 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 71.17 +1.62 317 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.67 +1.62 324 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 76.17 +1.14 330 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 78.64 +1.59 330 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 81.01 +0.92 268 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 83.63 +1.58 338 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 86.00 +0.90 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 88.62 +1.57 345 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 91.13 +1.03 354 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 93.63 +1.09 359 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 96.12 +1.57 361 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 98.62 +1.57 366 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 101.13 +1.58 375 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.50 +1.45 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 106.00 +1.45 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 108.50 +0.96 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 111.00 +1.45 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 113.50 +0.87 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 116.00 +0.87 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 118.50 +0.90 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 121.00 +0.86 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.50 +1.45 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 126.08 +1.03 402 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 128.62 +0.99 423 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 131.00 +1.45 0 0 0 0
29APR26 46.00 P 0.12 0.12 0.12 0.01 0.00 50 10 5 -10
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 335 0
29APR26 52.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 584 0
29APR26 55.00 P 0.38 0.38 0.38 0.17 +0.04 45 2 828 +2
29APR26 57.50 P 0.00 0.00 0.00 0.37 +0.08 45 0 315 0
29APR26 60.00 P 0.83 0.83 0.83 0.70 +0.13 45 1 4,521 0
29APR26 62.50 P 1.40 1.40 1.40 1.25 +0.23 45 5 767 +5
29APR26 65.00 P 1.80 2.04 1.80 2.02 +0.35 45 26 2,168 +24
29APR26 67.50 P 2.82 2.85 2.82 3.04 +0.46 45 57 1,464 +32
29APR26 70.00 P 3.49 4.20 3.49 4.26 +0.52 45 278 1,360 0
29APR26 72.50 P 5.13 5.54 4.96 5.80 +0.72 45 189 923 -81
29APR26 75.00 P 0.00 0.00 0.00 7.53 +0.81 44 0 1,038 0
29APR26 77.50 P 0.00 0.00 0.00 9.50 +1.03 45 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 11.62 +1.14 45 0 164 0
29APR26 82.50 P 0.00 0.00 0.00 13.86 +0.86 45 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 16.19 +0.91 45 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 18.64 +0.90 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.08 +0.88 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.53 +0.86 49 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.10 +0.96 58 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.64 +1.00 64 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.13 +0.04 49 0 284 0
28MAY26 48.00 P 0.00 0.00 0.00 0.16 +0.04 48 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.22 +0.06 49 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.27 +0.06 48 0 445 0
28MAY26 52.50 P 0.00 0.00 0.00 0.49 +0.11 49 0 420 0
28MAY26 55.00 P 0.97 0.97 0.97 0.82 +0.18 49 30 472 -30
28MAY26 57.50 P 0.00 0.00 0.00 1.27 +0.25 49 0 420 0
28MAY26 60.00 P 0.00 0.00 0.00 1.89 +0.35 49 0 432 0
28MAY26 62.50 P 2.53 2.53 2.53 2.68 +0.45 49 30 522 0
28MAY26 65.00 P 0.00 0.00 0.00 3.64 +0.55 49 0 3,500 0
28MAY26 67.50 P 4.22 4.51 4.22 4.69 +0.54 48 119 2,027 +3
28MAY26 70.00 P 5.29 5.39 5.29 6.00 +0.60 48 84 812 -54
28MAY26 72.50 P 7.19 7.19 7.19 7.48 +0.69 48 24 872 -24
28MAY26 75.00 P 8.27 8.27 8.27 9.10 +0.75 48 24 517 0
28MAY26 77.50 P 0.00 0.00 0.00 10.79 +0.89 47 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 12.68 +0.95 47 0 56 0
28MAY26 82.50 P 0.00 0.00 0.00 14.76 +0.66 47 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 16.89 +0.64 47 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 18.83 +0.35 41 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.08 +0.32 38 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.82 +0.76 48 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 26.20 +0.80 48 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 28.75 +1.11 53 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 +0.03 48 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.33 +0.05 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.41 +0.07 48 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.49 +0.06 48 0 122 0
29JUN26 50.00 P 0.00 0.00 0.00 0.61 +0.10 48 0 1,653 0
29JUN26 52.50 P 1.08 1.25 1.08 0.95 +0.15 48 300 612 +240
29JUN26 55.00 P 1.44 1.44 1.44 1.40 +0.19 48 30 1,157 0
29JUN26 57.50 P 0.00 0.00 0.00 1.99 +0.25 48 0 1,043 0
29JUN26 60.00 P 2.46 2.46 2.46 2.72 +0.30 48 30 2,121 +30
29JUN26 62.50 P 3.43 3.47 3.32 3.60 +0.36 48 178 2,391 +88
29JUN26 65.00 P 4.29 4.29 4.23 4.63 +0.42 48 150 14,432 -120
29JUN26 67.50 P 5.26 5.52 5.24 5.77 +0.51 48 190 3,332 +10
29JUN26 70.00 P 6.66 6.66 6.66 7.09 +0.60 48 8 3,024 -8
29JUN26 72.50 P 0.00 0.00 0.00 8.59 +0.71 48 0 4,080 0
29JUN26 75.00 P 9.59 9.59 9.59 10.22 +0.78 48 30 3,582 +30
29JUN26 77.50 P 0.00 0.00 0.00 11.59 +0.32 45 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 13.60 +0.84 47 0 3,019 0
29JUN26 82.50 P 0.00 0.00 0.00 15.60 +0.51 47 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 17.67 +0.55 47 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 19.74 +0.62 47 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 21.93 +0.74 47 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 24.19 +0.79 47 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 26.47 +0.81 46 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 28.79 +0.84 46 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 31.14 +0.59 45 0 153 0
29JUN26 102.50 P 32.41 33.37 32.41 33.86 +1.22 52 90 4,010 +90
29JUN26 105.00 P 0.00 0.00 0.00 36.26 +0.96 52 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 38.68 +0.97 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 41.14 +1.00 53 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 43.64 +1.02 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.14 +1.04 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.65 +1.22 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.13 +1.03 61 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 53.50 +1.45 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.04 +0.94 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.50 +0.90 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.13 +1.03 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.50 +0.97 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.14 +1.59 72 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.50 +0.95 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.17 +1.21 77 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.67 +1.14 78 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.17 +1.14 80 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.68 +1.15 82 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.01 +0.92 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.63 +1.58 82 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.00 +0.90 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.62 +1.57 85 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.13 +1.03 87 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.63 +1.09 88 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.12 +1.57 89 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.62 +1.05 90 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.13 +1.58 92 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.50 +1.45 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 106.00 +0.93 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.50 +0.96 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 111.00 +1.45 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.50 +0.87 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 116.00 +0.87 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.50 +0.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 121.00 +0.86 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.50 +1.04 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 126.08 +1.03 101 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.62 +0.99 104 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 131.00 +1.45 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.45 +0.07 49 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.54 +0.08 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 +0.08 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.74 +0.10 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.87 +0.11 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.99 +0.10 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.16 +0.15 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.33 +0.16 49 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.50 +0.16 49 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.70 +0.19 49 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.93 +0.22 49 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 2.53 +0.25 49 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.26 +0.30 49 0 1,113 0
29SEP26 57.50 P 0.00 0.00 0.00 4.12 +0.39 49 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 5.01 +0.36 49 0 496 0
29SEP26 62.50 P 5.50 5.50 5.50 6.00 +0.40 49 30 1,378 0
29SEP26 65.00 P 0.00 0.00 0.00 7.12 +0.47 49 0 3,382 0
29SEP26 67.50 P 7.89 7.89 7.89 8.36 +0.53 48 10 896 +10
29SEP26 70.00 P 9.31 9.31 9.20 9.71 +0.60 48 60 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 11.18 +0.66 48 0 796 0
29SEP26 75.00 P 12.23 12.23 12.23 12.82 +0.77 49 30 538 +30
29SEP26 77.50 P 0.00 0.00 0.00 14.47 +0.80 49 0 508 0
29SEP26 80.00 P 15.80 15.80 15.80 15.89 +0.51 47 100 3,169 +100
29SEP26 82.50 P 17.68 17.68 17.68 17.94 +0.43 48 100 529 +100
29SEP26 85.00 P 0.00 0.00 0.00 19.69 +0.31 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 21.69 +0.85 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 23.68 +0.35 47 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 25.73 +0.34 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.86 +0.36 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.02 +0.38 47 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 32.32 +0.51 48 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 34.37 +0.34 46 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 36.80 +0.50 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.47 +0.89 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.39 +0.50 46 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 44.14 +0.83 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.50 +0.92 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.88 +0.97 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.27 +0.94 50 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 53.70 +0.98 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.15 +1.00 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.63 +1.02 52 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.10 +0.24 49 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 2.33 +0.24 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.57 +0.24 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.81 +0.25 49 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 3.12 +0.32 49 0 308 0
30DEC26 52.50 P 0.00 0.00 0.00 3.87 +0.32 49 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 4.76 +0.41 49 0 1,154 0
30DEC26 57.50 P 0.00 0.00 0.00 5.64 +0.35 49 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 6.61 +0.36 49 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.69 +0.41 49 0 209 0
30DEC26 65.00 P 8.44 8.44 8.44 8.88 +0.46 48 10 552 +10
30DEC26 67.50 P 9.74 9.74 9.74 10.16 +0.51 48 10 650 0
30DEC26 70.00 P 11.01 11.36 11.01 11.54 +0.56 48 180 1,261 +180
30DEC26 72.50 P 12.44 12.64 12.44 13.02 +0.62 48 150 760 +150
30DEC26 75.00 P 0.00 0.00 0.00 14.65 +0.75 49 0 602 0
30DEC26 77.50 P 0.00 0.00 0.00 16.31 +0.80 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 17.73 +0.53 47 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 19.52 +0.27 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.38 +0.30 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 23.26 +0.29 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 25.23 +0.33 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 27.20 +0.32 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.23 +0.32 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.32 +0.36 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.22 +0.28 49 0 32 0
30MAR27 48.00 P 0.00 0.00 0.00 3.53 +0.33 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.84 +0.33 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.15 +0.33 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.02 +0.42 49 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 5.89 +0.33 49 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 6.83 +0.33 49 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 7.87 +0.37 48 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 9.00 +0.41 48 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 10.23 +0.46 48 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 11.54 +0.50 48 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 12.93 +0.54 48 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 14.41 +0.59 48 0 30 0
30MAR27 75.00 P 15.50 15.50 15.50 16.01 +0.68 48 5 5 +5
30MAR27 77.50 P 0.00 0.00 0.00 17.65 +0.71 48 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 19.06 +0.45 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 20.82 +0.26 47 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 22.63 +0.27 47 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 24.51 +0.31 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.72 +0.76 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.72 +0.83 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.73 +0.80 48 0 0 0
TOTAL PUT 3,208 152,021 +1,057
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 9.37
30MAR26 5.00 C 0.00 0.00 0.00 4.37 -0.02 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.12 -0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.62 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.13 -0.01 180 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.88 -0.01 164 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.62 -0.02 0 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.37 -0.02 0 0 189 0
30MAR26 8.25 C 1.15 1.15 1.15 1.12 -0.02 0 1 7 0
30MAR26 8.50 C 0.00 0.00 0.00 0.87 -0.02 0 4,200 3,285 -1,825
30MAR26 8.75 C 0.00 0.00 0.00 0.63 -0.02 39 0 102 0
30MAR26 9.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 3,544 0
30MAR26 9.25 C 0.00 0.00 0.00 0.21 -0.03 36 0 872 0
30MAR26 9.50 C 0.12 0.12 0.08 0.09 -0.02 36 34 1,851 -27
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 3,602 0
30MAR26 10.00 C 0.02 0.02 0.02 0.01 -0.01 39 8 3,458 -7
30MAR26 10.50 C 0.01 0.01 0.01 0.01 0.00 61 1 2,359 -1
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,125 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2,971 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,710 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 146 0 451 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 160 0 424 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 173 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 186 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 198 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 210 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 221 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 241 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.92 +0.01 72 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.67 +0.01 66 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.42 0.00 59 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.15 -0.01 44 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.89 0.00 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.69 +0.05 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.42 -0.02 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.23 -0.01 41 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 0.99 -0.01 36 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.80 +0.01 36 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.63 0.00 36 0 883 0
29APR26 9.25 C 0.53 0.53 0.48 0.48 -0.01 35 10 1,221 -2
29APR26 9.50 C 0.00 0.00 0.00 0.36 0.00 35 0 745 0
29APR26 9.75 C 0.29 0.29 0.27 0.26 -0.01 35 9 378 0
29APR26 10.00 C 0.23 0.23 0.20 0.19 0.00 36 54 466 +40
29APR26 10.50 C 0.10 0.10 0.10 0.09 -0.01 36 2 1,775 -1
29APR26 11.00 C 0.00 0.00 0.00 0.04 0.00 36 0 673 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 38 0 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.95 +0.04 58 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.71 +0.04 55 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.47 +0.05 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.23 +0.05 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.00 +0.03 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.74 +0.05 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.52 0.00 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.33 +0.01 39 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.11 -0.01 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.94 -0.01 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.76 -0.03 34 0 90 0
28MAY26 9.25 C 0.65 0.65 0.65 0.65 +0.01 36 55 241 +55
28MAY26 9.50 C 0.00 0.00 0.00 0.53 +0.01 36 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.43 0.00 36 0 152 0
28MAY26 10.00 C 0.00 0.00 0.00 0.34 0.00 36 0 120 0
28MAY26 10.50 C 0.22 0.22 0.22 0.21 0.00 36 75 125 +35
28MAY26 11.00 C 0.14 0.14 0.14 0.13 +0.01 37 6 321 +6
28MAY26 11.50 C 0.10 0.10 0.10 0.07 0.00 36 4 678 0
28MAY26 12.00 C 0.06 0.06 0.06 0.04 0.00 37 30 160 +30
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 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.96 0.00 46 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.73 +0.01 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.50 +0.02 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.27 +0.02 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 +0.06 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 -0.01 39 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.62 +0.01 39 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.43 +0.05 38 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.23 -0.02 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.05 -0.02 35 0 219 0
29JUN26 9.00 C 0.95 0.95 0.94 0.89 -0.02 35 25 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.77 0.00 35 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.65 0.00 35 0 4,195 0
29JUN26 9.75 C 0.00 0.00 0.00 0.55 0.00 35 0 274 0
29JUN26 10.00 C 0.50 0.50 0.50 0.46 0.00 36 2 1,477 0
29JUN26 10.50 C 0.31 0.31 0.31 0.32 0.00 36 3 2,393 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 0.00 36 0 3,602 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 0.00 36 0 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 0.00 36 0 1,374 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 36 0 379 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 0.00 37 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.01 +0.04 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 +0.05 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 +0.02 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 +0.01 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.14 0.00 40 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.94 +0.01 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.75 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.57 -0.01 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.41 0.00 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 -0.01 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.08 -0.03 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 0.97 -0.01 36 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 0.85 -0.02 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 -0.02 36 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 -0.01 36 0 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.51 -0.01 36 0 281 0
29SEP26 11.00 C 0.00 0.00 0.00 0.39 0.00 36 0 240 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 0.00 36 0 6,028 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 0.00 36 0 11,896 0
29SEP26 12.50 C 0.21 0.21 0.21 0.16 0.00 36 8 290 -8
29SEP26 13.00 C 0.00 0.00 0.00 0.12 0.00 36 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 0.00 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 0.00 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 37 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 37 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 3.02 +0.03 39 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.82 +0.03 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.62 +0.04 40 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 +0.03 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 +0.03 39 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.04 +0.05 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 -0.01 38 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.72 +0.07 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.56 +0.06 37 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.43 +0.07 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.30 +0.01 37 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.13 -0.03 35 0 82 0
30DEC26 9.50 C 0.00 0.00 0.00 1.03 -0.02 36 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 0.93 -0.03 35 0 114 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.02 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.70 -0.02 36 0 24 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 0.00 36 0 5,507 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 -0.01 36 0 46 0
30DEC26 12.00 C 0.42 0.42 0.42 0.38 -0.01 36 5 10,030 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.31 0.00 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 0.00 36 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 0.00 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 0.00 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 0.00 36 0 3 0
30MAR27 6.50 C 0.00 0.00 0.00 3.04 +0.01 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.85 +0.02 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.66 +0.01 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 +0.02 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.31 +0.03 37 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.13 +0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.01 +0.05 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.84 +0.05 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.70 -0.02 36 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.58 +0.01 37 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.45 +0.02 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.30 -0.04 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.20 -0.04 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.10 -0.04 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.02 -0.04 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 -0.04 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.74 -0.04 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.63 -0.03 36 12,000 12,000 +12,000
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.02 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 -0.02 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 3 0
TOTAL CALL 16,532 121,857 +10,297
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 275 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 237 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 202 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 185 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 170 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 155 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 140 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 125 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 247 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,214 0
30MAR26 8.25 P 0.01 0.01 0.01 0.01 0.00 69 24 1,693 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 4,200 11,151 +3,751
30MAR26 8.75 P 0.01 0.01 0.01 0.01 0.00 41 10 1,745 -10
30MAR26 9.00 P 0.02 0.03 0.02 0.03 -0.01 38 351 9,000 -12
30MAR26 9.25 P 0.07 0.10 0.07 0.09 -0.01 36 10 762 -5
30MAR26 9.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 1,399 0
30MAR26 9.75 P 0.00 0.00 0.00 0.42 +0.01 41 0 3,435 0
30MAR26 10.00 P 0.58 0.58 0.58 0.64 0.00 40 5 2,405 0
30MAR26 10.50 P 1.10 1.10 1.10 1.13 -0.01 0 2 239 -2
30MAR26 11.00 P 0.00 0.00 0.00 1.64 +0.01 84 0 335 0
30MAR26 11.50 P 2.15 2.15 2.15 2.15 -0.02 114 30 1,885 -5
30MAR26 12.00 P 0.00 0.00 0.00 2.64 -0.01 119 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.14 +0.02 136 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.64 -0.02 150 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.16 -0.03 194 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.64 0.00 178 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.16 0.00 223 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.65 0.00 224 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.16 -0.01 250 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.64 +0.01 228 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.15 -0.04 259 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.65 -0.04 270 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 48 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 179 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 459 0
29APR26 8.00 P 0.05 0.05 0.05 0.03 0.00 35 25 549 -25
29APR26 8.25 P 0.00 0.00 0.00 0.06 0.00 36 0 673 0
29APR26 8.50 P 0.08 0.11 0.08 0.10 0.00 36 2 1,253 -1
29APR26 8.75 P 0.17 0.17 0.17 0.16 +0.01 36 3 742 +3
29APR26 9.00 P 0.19 0.24 0.19 0.24 0.00 36 6 736 +2
29APR26 9.25 P 0.00 0.00 0.00 0.34 0.00 35 0 905 0
29APR26 9.50 P 0.00 0.00 0.00 0.47 0.00 35 0 667 0
29APR26 9.75 P 0.00 0.00 0.00 0.63 +0.01 36 0 233 0
29APR26 10.00 P 0.00 0.00 0.00 0.79 -0.02 35 0 58 0
29APR26 10.50 P 1.18 1.18 1.18 1.23 +0.05 40 2 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.65 -0.03 35 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.15 -0.02 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.64 -0.05 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.14 -0.06 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.64 -0.06 57 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.16 -0.03 71 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.64 -0.03 68 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 0.00 35 0 145 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 0.00 37 0 127 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 400 0
28MAY26 8.25 P 0.00 0.00 0.00 0.15 +0.01 37 0 409 0
28MAY26 8.50 P 0.20 0.20 0.20 0.21 +0.01 37 10 265 +10
28MAY26 8.75 P 0.00 0.00 0.00 0.29 +0.01 37 0 488 0
28MAY26 9.00 P 0.35 0.35 0.35 0.38 +0.01 36 2 173 +2
28MAY26 9.25 P 0.00 0.00 0.00 0.49 +0.01 36 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.62 +0.01 36 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.77 +0.01 36 0 304 0
28MAY26 10.00 P 0.00 0.00 0.00 0.93 +0.02 36 0 148 0
28MAY26 10.50 P 0.00 0.00 0.00 1.27 -0.02 34 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.72 -0.03 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.16 -0.04 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.64 -0.05 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.14 -0.06 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.64 -0.06 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.16 -0.03 55 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.64 -0.03 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 205 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 392 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 0.00 36 0 466 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.01 36 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 0.00 35 0 417 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 +0.01 36 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 +0.01 36 0 1,210 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 +0.01 36 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 +0.01 36 0 5,787 0
29JUN26 9.25 P 0.56 0.56 0.56 0.59 0.00 35 30 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.73 +0.01 36 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.87 +0.01 35 0 310 0
29JUN26 10.00 P 0.00 0.00 0.00 1.05 +0.01 36 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.36 -0.01 34 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.78 0.00 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.21 -0.01 35 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.67 -0.02 36 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.14 -0.06 35 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.64 -0.06 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.16 -0.03 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.64 -0.03 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.16 0.00 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.65 0.00 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.16 -0.01 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.64 +0.01 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.15 -0.04 63 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.65 -0.04 66 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 36 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 0.00 36 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 0.00 36 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.22 +0.01 36 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 +0.01 36 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 +0.01 36 0 1,650 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 +0.01 36 0 864 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 +0.01 36 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 +0.01 36 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 +0.01 35 0 712 0
29SEP26 9.00 P 0.00 0.00 0.00 0.85 +0.02 36 0 465 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 +0.02 35 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 1.13 +0.03 36 0 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.29 +0.03 36 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.45 +0.03 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.77 -0.01 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.15 -0.02 34 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.56 -0.02 33 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.01 0.00 34 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.46 -0.03 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.91 -0.04 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.38 -0.04 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.85 -0.04 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 -0.02 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.81 -0.06 0 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.29 -0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.78 -0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.27 -0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.76 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 36 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.01 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 0.00 36 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 0.00 36 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 0.00 36 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 +0.01 36 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 +0.01 36 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.69 +0.01 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 +0.02 36 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 +0.02 36 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 1.05 +0.01 36 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.19 +0.03 36 0 194 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 +0.03 36 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.49 +0.03 36 0 95 0
30DEC26 10.00 P 0.00 0.00 0.00 1.65 +0.03 36 0 30 0
30DEC26 10.50 P 1.89 1.89 1.89 1.97 -0.05 35 30 308 +30
30DEC26 11.00 P 0.00 0.00 0.00 2.33 -0.01 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.71 -0.05 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.12 -0.05 34 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.57 -0.07 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.01 -0.04 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.46 -0.03 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.96 0.00 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 +0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 0.00 36 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 0.00 36 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 0.00 36 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 0.00 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 0.00 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.71 +0.01 36 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.81 0.00 36 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 0.00 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.05 +0.02 36 0 44 0
30MAR27 9.00 P 0.00 0.00 0.00 1.18 +0.02 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.31 +0.01 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 +0.02 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.62 +0.02 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.78 +0.02 36 0 0 0
30MAR27 10.50 P 2.01 2.01 2.01 2.12 +0.01 36 30 60 +30
30MAR27 11.00 P 0.00 0.00 0.00 2.45 -0.03 35 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.84 -0.06 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.23 -0.07 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.65 -0.07 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.09 -0.05 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.57 -0.01 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.02 0.00 37 0 0 0
TOTAL PUT 4,772 112,166 +3,768
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$ 21.46
30MAR26 9.75 C 0.00 0.00 0.00 11.71 -0.50 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.46 -0.50 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.96 -0.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.46 -0.50 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.96 -0.50 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.46 -0.50 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.97 -0.49 204 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.46 -0.50 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.00 -0.46 224 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.52 -0.44 225 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.96 -0.51 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.48 -0.49 157 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.96 -0.51 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.63 -0.34 208 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.98 -0.49 119 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.47 -0.50 93 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.08 -0.39 143 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 3.47 -0.50 72 0 3,885 0
30MAR26 18.50 C 0.00 0.00 0.00 2.97 -0.50 61 0 808 0
30MAR26 19.00 C 0.00 0.00 0.00 2.47 -0.50 51 0 1,166 0
30MAR26 19.50 C 0.00 0.00 0.00 1.97 -0.50 41 0 824 0
30MAR26 20.00 C 1.62 1.86 1.59 1.48 -0.52 39 94 736 +30
30MAR26 21.00 C 0.95 0.97 0.63 0.64 -0.46 40 71 1,827 -56
30MAR26 22.00 C 0.25 0.34 0.18 0.17 -0.27 41 77 4,394 -2
30MAR26 23.00 C 0.10 0.10 0.05 0.03 -0.10 43 21 559 -6
30MAR26 24.00 C 0.02 0.02 0.02 0.01 -0.02 52 1 1,370 -1
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,133 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 683 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 578 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 226 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 133 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 7.52 -0.47 68 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.00 -0.50 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.50 -0.50 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.05 -0.45 60 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.63 -0.34 67 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.09 -0.39 57 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.61 -0.42 54 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.10 -0.41 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.61 -0.42 43 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.26 -0.37 49 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.75 -0.45 43 0 103 0
29APR26 19.50 C 0.00 0.00 0.00 2.36 -0.43 43 0 222 0
29APR26 20.00 C 2.28 2.28 1.97 2.02 -0.38 43 165 530 +40
29APR26 21.00 C 1.51 1.51 1.37 1.36 -0.35 42 30 1,002 -9
29APR26 22.00 C 0.92 0.92 0.92 0.91 -0.31 43 33 1,141 +33
29APR26 23.00 C 0.70 0.70 0.54 0.58 -0.20 43 26 1,106 -1
29APR26 24.00 C 0.00 0.00 0.00 0.35 -0.15 43 0 600 0
29APR26 25.00 C 0.22 0.22 0.22 0.20 -0.10 43 4 240 +4
29APR26 26.00 C 0.00 0.00 0.00 0.11 -0.06 43 0 187 0
29APR26 27.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.20 -0.30 67 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.71 -0.29 63 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.13 -0.43 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.64 -0.36 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.18 -0.44 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.72 -0.47 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.28 -0.44 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.90 -0.30 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.42 -0.46 42 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.05 -0.44 42 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 2.69 -0.39 42 0 168 0
28MAY26 20.00 C 2.63 2.63 2.33 2.37 -0.37 42 23 393 +15
28MAY26 21.00 C 0.00 0.00 0.00 1.78 -0.33 42 0 225 0
28MAY26 22.00 C 0.00 0.00 0.00 1.32 -0.28 42 0 369 0
28MAY26 23.00 C 1.09 1.09 1.09 0.97 -0.21 43 16 1,051 +15
28MAY26 24.00 C 0.74 0.74 0.74 0.69 -0.17 43 9 220 +9
28MAY26 25.00 C 0.51 0.51 0.49 0.48 -0.13 43 26 177 +26
28MAY26 26.00 C 0.00 0.00 0.00 0.32 -0.10 43 0 37 0
28MAY26 27.00 C 0.30 0.30 0.30 0.21 -0.08 42 80 151 +32
28MAY26 28.00 C 0.20 0.20 0.20 0.14 -0.05 43 15 75 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.02 -0.50 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.52 -0.50 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.03 -0.50 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.53 -0.50 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.03 -0.50 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.62 -0.42 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.21 -0.35 66 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.72 -0.37 62 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.25 -0.36 60 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.72 -0.40 53 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.25 -0.41 52 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 5.79 -0.39 50 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.35 -0.35 49 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.90 -0.29 47 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.46 -0.38 45 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.07 -0.27 45 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.57 -0.57 41 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.27 -0.38 42 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 2.93 -0.37 42 0 99 0
29JUN26 20.00 C 2.84 2.84 2.84 2.62 -0.36 42 9 2,009 0
29JUN26 21.00 C 2.25 2.25 2.25 2.07 -0.31 42 15 1,202 +15
29JUN26 22.00 C 1.77 1.77 1.77 1.62 -0.26 42 15 1,131 +15
29JUN26 23.00 C 1.39 1.39 1.39 1.26 -0.21 43 15 642 +15
29JUN26 24.00 C 0.00 0.00 0.00 0.97 -0.18 43 0 44 0
29JUN26 25.00 C 0.00 0.00 0.00 0.73 -0.14 43 0 460 0
29JUN26 26.00 C 0.00 0.00 0.00 0.54 -0.11 43 0 105 0
29JUN26 27.00 C 0.00 0.00 0.00 0.40 -0.08 43 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.29 -0.06 43 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.64 -0.39 55 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.06 -0.47 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.62 -0.42 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.21 -0.35 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.72 -0.37 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.27 -0.36 46 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.78 -0.38 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.35 -0.35 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.94 -0.35 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.64 -0.26 45 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.13 -0.42 41 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.78 -0.34 41 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.43 -0.32 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.13 -0.30 42 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.81 -0.30 42 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.51 -0.28 41 0 137 0
29SEP26 20.00 C 0.00 0.00 0.00 3.23 -0.29 41 0 509 0
29SEP26 21.00 C 0.00 0.00 0.00 2.73 -0.37 41 0 6,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.32 -0.24 42 0 1,054 0
29SEP26 23.00 C 0.00 0.00 0.00 1.96 -0.20 42 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.63 -0.20 42 0 143 0
29SEP26 25.00 C 0.00 0.00 0.00 1.38 -0.15 42 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 1.18 -0.15 43 0 6,011 0
29SEP26 27.00 C 0.00 0.00 0.00 1.00 -0.11 43 0 60 0
29SEP26 28.00 C 0.91 0.91 0.91 0.83 -0.11 43 10 17 +10
29SEP26 29.00 C 0.00 0.00 0.00 0.68 -0.10 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 -0.07 43 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.46 -0.07 43 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.38 -0.06 43 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.14 -0.48 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.70 -0.46 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.26 -0.46 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.84 -0.45 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.43 -0.44 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.04 -0.42 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.65 -0.42 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.22 -0.32 40 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.85 -0.32 40 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.49 -0.31 40 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.27 -0.36 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.83 -0.33 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.52 -0.33 40 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.31 -0.25 41 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.99 -0.30 40 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.74 -0.28 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 -0.28 40 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.86 -0.24 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.49 -0.22 41 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.17 -0.21 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.90 -0.20 41 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.68 -0.17 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.48 -0.15 42 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.29 -0.14 42 0 200 0
30DEC26 29.00 C 0.00 0.00 0.00 1.12 -0.11 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.94 -0.10 42 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 -0.09 42 0 0 0
30DEC26 32.00 C 0.79 0.79 0.79 0.72 -0.08 42 1 11 +1
30MAR27 14.50 C 0.00 0.00 0.00 7.71 -0.41 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.34 -0.40 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.98 -0.38 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.64 -0.37 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.30 -0.37 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.99 -0.33 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.68 -0.33 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.37 -0.33 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.10 -0.30 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.83 -0.30 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.56 -0.29 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.22 -0.25 40 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.74 -0.25 40 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.36 -0.22 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.97 -0.20 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.70 -0.13 41 0 0 0
30MAR27 25.00 C 2.50 2.50 2.49 2.39 -0.15 41 21 21 +21
30MAR27 26.00 C 0.00 0.00 0.00 2.15 -0.13 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.97 -0.09 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.75 -0.11 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.55 -0.11 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.33 -0.08 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.22 -0.08 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.04 -0.11 41 0 8 0
TOTAL CALL 777 64,571 +221
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 306 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 297 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 279 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 262 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 247 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 231 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 216 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 201 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 187 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 174 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 161 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 148 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 136 0 545 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,410 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10,793 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 745 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 603 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 831 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1,081 0
30MAR26 21.00 P 0.12 0.12 0.12 0.19 +0.07 42 80 821 +7
30MAR26 22.00 P 0.52 0.55 0.52 0.72 +0.25 43 12 436 -5
30MAR26 23.00 P 1.49 1.49 1.49 1.60 +0.42 53 15 320 +15
30MAR26 24.00 P 0.00 0.00 0.00 2.54 +0.48 0 0 111 0
30MAR26 25.00 P 0.00 0.00 0.00 3.54 +0.50 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.54 +0.50 0 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 5.54 +0.50 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.54 +0.50 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.54 +0.50 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.54 +0.50 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.54 +0.50 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.54 +0.50 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 210 0
29APR26 17.50 P 0.10 0.10 0.10 0.07 +0.02 43 15 227 0
29APR26 18.00 P 0.11 0.14 0.11 0.11 +0.03 43 282 781 +60
29APR26 18.50 P 0.19 0.19 0.18 0.17 +0.04 43 45 386 +30
29APR26 19.00 P 0.26 0.26 0.26 0.25 +0.06 43 41 699 0
29APR26 19.50 P 0.31 0.37 0.31 0.36 +0.07 43 91 331 +45
29APR26 20.00 P 0.39 0.46 0.39 0.50 +0.11 43 85 398 +65
29APR26 21.00 P 0.73 0.86 0.72 0.86 +0.16 42 93 534 +87
29APR26 22.00 P 1.18 1.37 1.18 1.40 +0.26 43 168 439 +153
29APR26 23.00 P 2.09 2.09 2.09 2.07 +0.32 43 15 280 +15
29APR26 24.00 P 0.00 0.00 0.00 2.83 +0.36 42 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 3.69 +0.41 43 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 4.61 +0.38 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.56 +0.45 42 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.54 +0.40 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.54 +0.44 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.54 +0.50 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.54 +0.50 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.54 +0.50 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.15 +0.03 43 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.21 +0.04 43 0 51 0
28MAY26 18.00 P 0.32 0.32 0.32 0.29 +0.06 43 45 155 +15
28MAY26 18.50 P 0.41 0.41 0.41 0.39 +0.07 43 15 63 +9
28MAY26 19.00 P 0.53 0.53 0.52 0.52 +0.10 43 30 90 +29
28MAY26 19.50 P 0.00 0.00 0.00 0.67 +0.13 43 0 128 0
28MAY26 20.00 P 0.00 0.00 0.00 0.83 +0.15 43 0 275 0
28MAY26 21.00 P 0.00 0.00 0.00 1.25 +0.21 42 0 316 0
28MAY26 22.00 P 0.00 0.00 0.00 1.78 +0.26 42 0 544 0
28MAY26 23.00 P 2.24 2.41 2.24 2.43 +0.32 43 54 280 +11
28MAY26 24.00 P 0.00 0.00 0.00 3.12 +0.33 42 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 3.91 +0.36 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.76 +0.36 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.66 +0.38 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.54 +0.27 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.57 +0.44 43 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.55 +0.47 43 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.54 +0.45 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.54 +0.39 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 465 0
29JUN26 15.00 P 0.15 0.15 0.15 0.09 +0.02 43 10 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 +0.03 43 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.18 +0.04 43 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.25 +0.05 43 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.33 +0.06 43 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.43 +0.08 43 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.55 +0.10 43 0 345 0
29JUN26 18.50 P 0.00 0.00 0.00 0.69 +0.11 43 0 333 0
29JUN26 19.00 P 0.74 0.74 0.74 0.84 +0.13 43 30 197 +30
29JUN26 19.50 P 1.01 1.01 1.01 1.01 +0.15 43 15 351 0
29JUN26 20.00 P 0.00 0.00 0.00 1.20 +0.17 42 0 487 0
29JUN26 21.00 P 1.55 1.55 1.55 1.68 +0.23 42 75 589 +75
29JUN26 22.00 P 0.00 0.00 0.00 2.23 +0.26 42 0 197 0
29JUN26 23.00 P 2.69 2.69 2.69 2.88 +0.31 43 12 162 -12
29JUN26 24.00 P 0.00 0.00 0.00 3.55 +0.30 42 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 4.34 +0.32 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.17 +0.34 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.04 +0.36 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.92 +0.28 43 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.84 +0.27 43 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.78 +0.30 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.76 +0.43 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.69 +0.29 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 +0.03 43 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 +0.05 43 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 +0.07 43 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 +0.06 43 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.54 +0.09 43 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.65 +0.09 43 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.79 +0.12 43 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.93 +0.12 43 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 1.10 +0.14 43 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.28 +0.15 44 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.48 +0.17 44 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.70 +0.19 44 0 457 0
29SEP26 20.00 P 0.00 0.00 0.00 1.92 +0.19 44 0 3,424 0
29SEP26 21.00 P 2.34 2.34 2.34 2.44 +0.22 44 22 1,547 +15
29SEP26 22.00 P 0.00 0.00 0.00 3.03 +0.27 44 0 1,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.66 +0.30 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.35 +0.32 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.10 +0.35 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.88 +0.38 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.70 +0.39 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.56 +0.41 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.42 +0.40 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.34 +0.43 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.20 +0.37 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.11 +0.34 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 +0.02 42 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 +0.04 42 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 +0.04 42 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.06 42 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 +0.06 42 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.08 42 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 +0.08 42 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.81 +0.10 42 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 +0.11 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.10 +0.11 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.28 +0.14 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 +0.15 42 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.67 +0.17 42 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.89 +0.18 43 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 2.11 +0.18 43 0 355 0
30DEC26 20.00 P 0.00 0.00 0.00 2.36 +0.21 43 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.88 +0.22 43 0 118 0
30DEC26 22.00 P 3.35 3.35 3.35 3.47 +0.26 43 70 125 +70
30DEC26 23.00 P 0.00 0.00 0.00 4.10 +0.28 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.78 +0.30 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.50 +0.34 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.26 +0.35 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.06 +0.38 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.88 +0.38 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.74 +0.42 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.59 +0.39 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.21 +0.13 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.11 +0.12 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 +0.10 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 +0.10 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.93 +0.13 42 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 +0.13 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.20 +0.14 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.39 +0.14 42 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.57 +0.14 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.76 +0.15 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.97 +0.16 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.20 +0.17 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.42 +0.19 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.67 +0.20 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.25 +0.27 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.84 +0.29 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.48 +0.32 43 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.10 +0.29 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.86 +0.35 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.61 +0.37 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.39 +0.39 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.18 +0.62 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.00 +0.64 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.59 +0.39 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.70 +0.62 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.32 +0.33 42 0 0 0
TOTAL PUT 1,320 61,133 +714
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 35.98
30MAR26 24.00 C 0.00 0.00 0.00 11.98 -0.63 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.04 -0.57 177 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.98 -0.63 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.99 -0.62 97 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.99 -0.62 85 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.04 -0.57 113 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.99 -0.62 61 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.99 -0.62 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.99 -0.62 39 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 2.99 -0.62 29 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 2.00 -0.61 28 0 86 0
30MAR26 35.00 C 1.08 1.08 1.08 1.05 -0.58 24 15 590 0
30MAR26 36.00 C 0.50 0.51 0.30 0.33 -0.41 22 167 818 +9
30MAR26 37.00 C 0.07 0.07 0.07 0.06 -0.16 23 6 657 -6
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.03 26 2 1,747 -2
30MAR26 39.00 C 0.01 0.01 0.01 0.01 0.00 36 2 1,032 -2
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,707 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,171 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 534 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 654 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,978 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 110 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 117 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 154 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 168 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 182 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 11.06 -0.60 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.03 -0.63 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.06 -0.61 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.07 -0.60 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.05 -0.62 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.05 -0.62 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.06 -0.62 20 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.08 -0.61 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.13 -0.59 20 0 0 0
29APR26 34.00 C 2.21 2.21 2.21 2.31 -0.50 22 15 93 0
29APR26 35.00 C 1.55 1.73 1.55 1.54 -0.44 21 37 253 +35
29APR26 36.00 C 0.93 1.07 0.90 0.94 -0.35 20 59 257 -7
29APR26 37.00 C 0.50 0.50 0.50 0.52 -0.23 20 6 327 +6
29APR26 38.00 C 0.28 0.29 0.25 0.25 -0.16 20 37 664 +2
29APR26 39.00 C 0.14 0.14 0.13 0.11 -0.11 20 122 506 +122
29APR26 40.00 C 0.08 0.08 0.08 0.05 -0.05 20 40 597 -20
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 564 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 147 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 10.13 -0.53 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.15 -0.52 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.20 -0.47 36 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.14 -0.59 26 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.13 -0.62 20 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.17 -0.60 21 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.25 -0.58 21 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.38 -0.54 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.65 -0.44 22 0 20 0
28MAY26 35.00 C 1.97 1.97 1.97 1.95 -0.41 22 15 46 +15
28MAY26 36.00 C 1.36 1.36 1.36 1.38 -0.33 21 5 118 +5
28MAY26 37.00 C 0.88 0.93 0.88 0.93 -0.25 21 62 233 +32
28MAY26 38.00 C 0.61 0.61 0.61 0.61 -0.18 21 1 685 0
28MAY26 39.00 C 0.39 0.39 0.37 0.39 -0.12 22 52 203 -52
28MAY26 40.00 C 0.00 0.00 0.00 0.23 -0.10 21 0 1,054 0
28MAY26 41.00 C 0.00 0.00 0.00 0.13 -0.07 21 0 122 0
28MAY26 42.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 98 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 11.17 -0.50 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.18 -0.50 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.25 -0.45 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.20 -0.53 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.21 -0.52 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.20 -0.61 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.26 -0.59 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.36 -0.57 22 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 3.52 -0.54 21 0 0 0
29JUN26 34.00 C 2.85 2.86 2.82 2.80 -0.46 22 60 185 +60
29JUN26 35.00 C 0.00 0.00 0.00 2.14 -0.40 22 0 815 0
29JUN26 36.00 C 0.00 0.00 0.00 1.59 -0.34 22 0 682 0
29JUN26 37.00 C 0.00 0.00 0.00 1.15 -0.30 22 0 585 0
29JUN26 38.00 C 0.82 0.83 0.82 0.80 -0.24 22 45 2,305 +45
29JUN26 39.00 C 0.00 0.00 0.00 0.53 -0.19 22 0 773 0
29JUN26 40.00 C 0.42 0.42 0.42 0.35 -0.15 22 10 756 0
29JUN26 41.00 C 0.00 0.00 0.00 0.22 -0.11 22 0 884 0
29JUN26 42.00 C 0.00 0.00 0.00 0.14 -0.07 22 0 569 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 -0.05 22 0 370 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 528 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 418 0
29JUN26 46.00 C 0.07 0.07 0.07 0.02 -0.01 23 7 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 11.25 -0.42 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.18 -0.50 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.25 -0.45 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.23 -0.50 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.27 -0.57 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.23 -0.61 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.33 -0.58 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.48 -0.56 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.70 -0.53 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.01 -0.48 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.42 -0.43 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.95 -0.36 22 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 1.54 -0.30 22 0 46 0
29SEP26 38.00 C 0.00 0.00 0.00 1.19 -0.28 22 0 26 0
29SEP26 39.00 C 0.00 0.00 0.00 0.91 -0.23 22 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.69 -0.19 21 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 0.52 -0.15 21 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 0.38 -0.13 21 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.28 -0.10 21 0 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 -0.07 21 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 -0.06 21 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.05 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 11.25 -0.42 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.19 -0.49 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.25 -0.45 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.23 -0.50 24 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.29 -0.55 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.41 -0.57 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.59 -0.54 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.84 -0.51 23 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.17 -0.47 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 3.57 -0.43 23 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 2.94 -0.50 22 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 2.49 -0.36 22 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.11 -0.31 22 0 74 0
30DEC26 38.00 C 0.00 0.00 0.00 1.76 -0.29 22 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 1.47 -0.26 22 0 98 0
30DEC26 40.00 C 0.00 0.00 0.00 1.23 -0.21 22 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.00 -0.21 22 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 0.83 -0.17 22 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 0.68 -0.15 22 0 165 0
30DEC26 44.00 C 0.00 0.00 0.00 0.57 -0.11 23 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.46 -0.11 23 0 26 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.09 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.06 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.06 23 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 10.19 -0.49 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.25 -0.45 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.24 -0.49 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.30 -0.54 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.50 -0.57 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.73 -0.54 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.03 -0.51 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.40 -0.48 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.84 -0.43 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.22 -0.51 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.78 -0.37 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.39 -0.33 21 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.04 -0.31 21 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 1.74 -0.28 21 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.47 -0.25 21 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 1.24 -0.23 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.05 -0.19 21 0 6 0
30MAR27 43.00 C 0.00 0.00 0.00 0.87 -0.18 21 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.75 -0.13 21 0 19 0
30MAR27 45.00 C 0.00 0.00 0.00 0.62 -0.12 21 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.52 -0.11 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.43 -0.09 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 -0.06 21 0 0 0
TOTAL CALL 765 31,800 +242
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 156 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 141 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 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 40 0 867 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 538 0
30MAR26 35.00 P 0.05 0.05 0.05 0.06 +0.04 23 11 1,632 -7
30MAR26 36.00 P 0.38 0.43 0.38 0.36 +0.20 23 13 1,700 0
30MAR26 37.00 P 1.05 1.15 0.88 1.10 +0.47 26 135 1,153 -75
30MAR26 38.00 P 1.99 1.99 1.97 2.02 +0.55 0 30 785 0
30MAR26 39.00 P 0.00 0.00 0.00 3.02 +0.62 0 0 167 -81
30MAR26 40.00 P 0.00 0.00 0.00 4.02 +0.62 0 0 156 0
30MAR26 41.00 P 0.00 0.00 0.00 5.02 +0.62 0 0 37 0
30MAR26 42.00 P 0.00 0.00 0.00 6.02 +0.62 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.02 +0.62 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.02 +0.46 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.02 +0.47 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.02 +0.46 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.02 +0.51 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.02 +0.46 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.02 +0.46 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.02 +0.46 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.52 +0.51 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.02 +0.47 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.52 +0.51 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.02 +0.51 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 0.00 20 0 162 0
29APR26 33.00 P 0.14 0.14 0.12 0.07 +0.02 20 65 313 +10
29APR26 34.00 P 0.26 0.26 0.26 0.20 +0.07 20 61 418 +60
29APR26 35.00 P 0.49 0.51 0.47 0.45 +0.14 20 85 767 +77
29APR26 36.00 P 0.91 0.91 0.85 0.82 +0.19 19 235 553 +111
29APR26 37.00 P 1.47 1.47 1.46 1.47 +0.34 20 30 302 +22
29APR26 38.00 P 2.18 2.18 2.18 2.21 +0.41 20 2 280 0
29APR26 39.00 P 0.00 0.00 0.00 3.07 +0.49 19 0 128 0
29APR26 40.00 P 0.00 0.00 0.00 4.03 +0.59 20 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 5.02 +0.62 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.02 +0.62 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.02 +0.58 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.02 +0.46 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.02 +0.47 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.02 +0.46 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.02 +0.49 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.02 +0.46 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 28.00 P 0.03 0.03 0.03 0.01 0.00 25 7 7 +7
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 6 0
28MAY26 31.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 17 0
28MAY26 32.00 P 0.00 0.00 0.00 0.13 +0.04 21 0 200 0
28MAY26 33.00 P 0.30 0.32 0.30 0.27 +0.09 22 23 104 -17
28MAY26 34.00 P 0.51 0.53 0.51 0.49 +0.14 22 61 182 +51
28MAY26 35.00 P 0.83 0.83 0.78 0.80 +0.18 21 90 339 +71
28MAY26 36.00 P 1.23 1.23 1.23 1.22 +0.23 21 15 334 -15
28MAY26 37.00 P 1.81 1.81 1.77 1.78 +0.30 21 17 217 0
28MAY26 38.00 P 0.00 0.00 0.00 2.48 +0.38 21 0 681 0
28MAY26 39.00 P 0.00 0.00 0.00 3.27 +0.49 21 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 4.13 +0.54 21 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 5.05 +0.57 21 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 6.02 +0.60 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.02 +0.58 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.02 +0.46 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.02 +0.47 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.02 +0.46 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.02 +0.49 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.02 +0.46 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 198 0
29JUN26 29.00 P 0.14 0.14 0.14 0.07 +0.01 21 2 176 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 +0.04 22 0 234 0
29JUN26 31.00 P 0.36 0.36 0.36 0.27 +0.06 22 2 633 0
29JUN26 32.00 P 0.52 0.52 0.52 0.48 +0.10 22 20 592 +15
29JUN26 33.00 P 0.79 0.79 0.79 0.76 +0.15 22 15 378 0
29JUN26 34.00 P 1.16 1.16 1.12 1.14 +0.20 22 143 613 +143
29JUN26 35.00 P 1.60 1.63 1.56 1.59 +0.24 21 78 719 +3
29JUN26 36.00 P 2.17 2.17 2.10 2.14 +0.35 21 34 772 +34
29JUN26 37.00 P 2.86 2.86 2.86 2.80 +0.33 21 15 460 0
29JUN26 38.00 P 3.53 3.53 3.53 3.59 +0.43 22 15 304 +15
29JUN26 39.00 P 0.00 0.00 0.00 4.41 +0.49 22 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 5.28 +0.52 22 0 225 0
29JUN26 41.00 P 0.00 0.00 0.00 6.19 +0.55 21 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 7.11 +0.56 21 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 8.05 +0.47 18 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 9.02 +0.50 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.01 +0.53 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 10.98 +0.54 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.87 +0.44 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.86 +0.53 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 13.85 +0.46 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.83 +0.53 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.34 +0.49 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.82 +0.48 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.31 +0.50 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.79 +0.49 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 26.00 P 0.10 0.10 0.10 0.05 +0.01 22 4 11 +4
29SEP26 27.00 P 0.14 0.14 0.14 0.09 +0.01 21 4 35 +4
29SEP26 28.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 +0.04 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.42 +0.07 22 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.63 +0.10 22 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.88 +0.11 21 0 470 0
29SEP26 33.00 P 0.00 0.00 0.00 1.18 +0.12 21 0 163 0
29SEP26 34.00 P 0.00 0.00 0.00 1.57 +0.16 21 0 121 0
29SEP26 35.00 P 2.12 2.12 2.12 2.07 +0.23 21 10 568 0
29SEP26 36.00 P 0.00 0.00 0.00 2.63 +0.27 21 0 118 0
29SEP26 37.00 P 0.00 0.00 0.00 3.30 +0.35 21 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 4.00 +0.38 21 0 84 0
29SEP26 39.00 P 0.00 0.00 0.00 4.76 +0.43 21 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.57 +0.47 21 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 6.42 +0.50 21 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 7.36 +0.55 22 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.28 +0.47 23 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.17 +0.46 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.12 +0.47 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.07 +0.47 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.04 +0.48 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.03 +0.49 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.01 +0.49 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.95 +0.43 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.38 +0.42 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.40 +0.05 23 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.58 +0.07 23 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.80 +0.10 23 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 1.07 +0.12 23 0 131 0
30DEC26 32.00 P 0.00 0.00 0.00 1.39 +0.14 23 0 107 0
30DEC26 33.00 P 0.00 0.00 0.00 1.79 +0.18 23 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 2.24 +0.22 23 0 296 0
30DEC26 35.00 P 2.89 2.89 2.89 2.75 +0.25 23 38 230 -38
30DEC26 36.00 P 0.00 0.00 0.00 3.31 +0.27 23 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 3.83 +0.21 23 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 4.49 +0.35 23 0 49 0
30DEC26 39.00 P 0.00 0.00 0.00 5.20 +0.37 23 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 5.96 +0.42 23 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 6.96 +0.65 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.82 +0.49 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.71 +0.52 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.62 +0.53 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.56 +0.56 28 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.52 +0.57 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.50 +0.59 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.48 +0.60 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.34 +0.04 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.48 +0.06 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.67 +0.06 22 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.91 +0.09 22 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 1.19 +0.12 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.53 +0.14 22 0 7 0
30MAR27 33.00 P 0.00 0.00 0.00 1.92 +0.16 22 0 8 0
30MAR27 34.00 P 2.60 2.60 2.60 2.38 +0.21 22 15 45 +15
30MAR27 35.00 P 0.00 0.00 0.00 2.88 +0.23 22 0 13 0
30MAR27 36.00 P 3.66 3.66 3.66 3.44 +0.26 22 1 34 +1
30MAR27 37.00 P 0.00 0.00 0.00 3.95 +0.19 21 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 4.59 +0.32 21 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 5.30 +0.36 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.04 +0.40 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.03 +0.44 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.87 +0.47 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.75 +0.49 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.66 +0.53 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.59 +0.54 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.54 +0.56 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.51 +0.58 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.49 +0.59 28 0 0 0
TOTAL PUT 1,276 25,337 +410
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$ 81.40
30MAR26 46.00 C 0.00 0.00 0.00 35.63 -1.39 290 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.41 -1.61 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.41 -1.61 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.41 -1.61 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.41 -1.61 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.91 -1.61 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.42 -1.60 128 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.19 -1.33 198 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.42 -1.60 98 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 18.99 -1.53 124 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.46 -1.56 99 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.07 -1.45 105 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 11.42 -1.60 41 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 8.92 -1.61 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 6.42 -1.61 0 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 3.96 -1.59 27 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 1.81 -1.41 27 0 47 0
30MAR26 82.50 C 0.65 0.65 0.41 0.49 -0.87 27 56 255 +13
30MAR26 85.00 C 0.12 0.12 0.11 0.08 -0.32 28 52 213 -52
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.07 30 0 362 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 877 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 89 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 236 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 212 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.54 -1.10 77 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.75 -1.40 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.38 -1.27 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.06 -1.10 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.51 -1.17 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.66 -1.56 27 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.32 -1.50 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.14 -1.39 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 5.21 -1.23 27 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 3.54 -1.08 27 0 24 0
29APR26 82.50 C 0.00 0.00 0.00 2.27 -0.78 27 0 84 0
29APR26 85.00 C 1.50 1.50 1.50 1.39 -0.55 27 11 285 0
29APR26 87.50 C 0.90 0.90 0.82 0.80 -0.37 27 41 437 +19
29APR26 90.00 C 0.41 0.41 0.40 0.43 -0.23 27 15 182 0
29APR26 92.50 C 0.22 0.22 0.22 0.23 -0.14 27 50 219 +45
29APR26 95.00 C 0.16 0.16 0.16 0.11 -0.08 27 15 59 +1
29APR26 97.50 C 0.10 0.10 0.10 0.05 -0.04 27 15 57 +9
29APR26 100.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.68 -1.08 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.21 -1.07 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.77 -1.03 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.28 -1.06 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.82 -1.10 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.46 -1.10 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.95 -1.36 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.98 -1.24 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 6.23 -1.09 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 4.59 -1.07 27 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 3.39 -0.73 27 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 2.43 -0.57 27 0 38 0
28MAY26 87.50 C 0.00 0.00 0.00 1.69 -0.44 27 0 57 0
28MAY26 90.00 C 1.08 1.08 0.97 1.15 -0.31 28 80 142 +54
28MAY26 92.50 C 0.63 0.63 0.63 0.76 -0.22 28 15 110 +4
28MAY26 95.00 C 0.00 0.00 0.00 0.49 -0.15 28 0 69 0
28MAY26 97.50 C 0.00 0.00 0.00 0.30 -0.10 28 0 86 0
28MAY26 100.00 C 0.21 0.21 0.21 0.20 -0.06 28 15 37 -8
28MAY26 102.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 0.00 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.61 -1.15 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.16 -1.11 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.68 -1.10 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.21 -1.08 50 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.77 -1.04 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.28 -1.06 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.82 -1.10 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.46 -1.10 33 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 9.95 -1.36 27 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 7.98 -1.24 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.23 -1.09 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.59 -1.07 26 0 106 0
29JUN26 82.50 C 3.86 3.86 3.86 3.39 -0.79 26 15 46 +15
29JUN26 85.00 C 2.66 2.66 2.66 2.43 -0.58 26 15 126 -11
29JUN26 87.50 C 1.92 1.92 1.92 1.69 -0.44 26 15 211 +15
29JUN26 90.00 C 0.00 0.00 0.00 1.15 -0.31 26 0 212 0
29JUN26 92.50 C 0.00 0.00 0.00 0.76 -0.22 26 0 177 0
29JUN26 95.00 C 0.00 0.00 0.00 0.49 -0.15 26 0 859 0
29JUN26 97.50 C 0.00 0.00 0.00 0.30 -0.10 26 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 17 0
29JUN26 110.00 C 0.20 0.20 0.20 0.03 0.00 27 880 875 -15
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.68 -1.10 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.32 -0.98 43 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.82 -1.02 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.34 -1.07 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 14.94 -0.98 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 12.46 -1.31 27 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 10.29 -1.36 26 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 8.48 -1.24 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.92 -1.10 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.76 -0.97 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.62 -0.81 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 3.68 -0.68 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 2.90 -0.59 26 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 2.27 -0.49 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 1.79 -0.37 26 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 1.38 -0.31 26 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 1.06 -0.26 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 0.82 -0.20 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.61 -0.17 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.45 -0.13 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.35 -0.09 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 -0.07 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 -0.06 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.68 -1.11 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.32 -1.01 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.92 -0.98 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.55 -0.86 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.32 -0.60 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.29 -0.53 29 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 11.13 -0.85 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 9.55 -1.11 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 8.15 -1.02 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.18 -0.90 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 6.09 -0.79 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 5.15 -0.73 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 4.37 -0.60 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 3.65 -0.56 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.07 -0.47 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.56 -0.39 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.11 -0.37 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.76 -0.28 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.39 -0.32 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.16 -0.19 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.93 -0.20 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 0.77 -0.14 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.62 -0.14 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.51 -0.10 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.41 -0.09 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.68 -1.12 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.32 -1.01 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.92 -0.98 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.88 -0.80 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.40 -1.16 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.58 -1.31 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.99 -1.21 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.57 -1.08 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.26 -1.05 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.39 -0.95 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 7.31 -0.90 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.38 -0.81 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.53 -0.74 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.79 -0.68 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.14 -0.59 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.56 -0.55 26 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.05 -0.48 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.62 -0.44 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.16 -0.46 26 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.85 -0.33 26 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.56 -0.31 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.34 -0.25 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.12 -0.24 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.96 -0.18 26 0 0 0
TOTAL CALL 1,290 9,402 +89
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 197 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 154 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 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 46 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 251 0
30MAR26 80.00 P 0.23 0.39 0.23 0.39 +0.19 27 62 321 -57
30MAR26 82.50 P 0.98 0.98 0.98 1.63 +0.73 29 15 632 0
30MAR26 85.00 P 0.00 0.00 0.00 3.66 +1.20 27 0 608 0
30MAR26 87.50 P 0.00 0.00 0.00 6.10 +1.41 0 0 219 0
30MAR26 90.00 P 0.00 0.00 0.00 8.60 +1.60 0 0 303 -15
30MAR26 92.50 P 0.00 0.00 0.00 11.10 +1.60 0 0 131 0
30MAR26 95.00 P 0.00 0.00 0.00 13.60 +1.60 0 0 1 0
30MAR26 97.50 P 0.00 0.00 0.00 16.35 +1.41 111 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.60 +1.09 0 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 21.10 +1.02 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.60 +0.94 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.10 +1.05 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.60 +0.79 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.10 +0.71 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.60 +0.64 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.10 +0.85 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.25 +0.11 28 0 31 0
29APR26 75.00 P 0.00 0.00 0.00 0.58 +0.23 28 0 96 0
29APR26 77.50 P 1.05 1.08 1.05 1.16 +0.39 28 8 268 +4
29APR26 80.00 P 0.00 0.00 0.00 2.04 +0.57 28 0 189 0
29APR26 82.50 P 2.84 3.11 2.84 3.35 +0.83 28 24 110 -15
29APR26 85.00 P 0.00 0.00 0.00 4.86 +0.98 27 0 305 0
29APR26 87.50 P 0.00 0.00 0.00 6.76 +1.24 27 0 204 0
29APR26 90.00 P 0.00 0.00 0.00 8.89 +1.38 27 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 11.20 +1.48 27 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 13.62 +1.56 28 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 16.35 +1.41 41 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.60 +1.09 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.10 +1.02 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.60 +0.94 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.10 +1.05 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.60 +0.79 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.10 +0.71 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.60 +0.64 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 36.10 +0.71 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.20 +0.08 28 0 51 0
28MAY26 70.00 P 0.00 0.00 0.00 0.41 +0.15 28 0 185 0
28MAY26 72.50 P 0.00 0.00 0.00 0.75 +0.25 28 0 60 0
28MAY26 75.00 P 1.27 1.37 1.27 1.30 +0.38 28 36 119 +17
28MAY26 77.50 P 0.00 0.00 0.00 2.05 +0.53 28 0 58 0
28MAY26 80.00 P 2.78 3.00 2.78 3.09 +0.70 29 120 130 +101
28MAY26 82.50 P 4.19 4.19 4.19 4.39 +0.88 29 1 120 0
28MAY26 85.00 P 0.00 0.00 0.00 5.77 +0.88 28 0 247 0
28MAY26 87.50 P 0.00 0.00 0.00 7.52 +1.16 28 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 9.48 +1.29 28 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 11.60 +1.40 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 13.85 +1.48 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 16.35 +1.24 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.18 +1.62 40 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.73 +1.64 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.30 +1.64 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.77 +1.53 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.25 +1.44 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.72 +1.33 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.12 +1.16 58 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 36.60 +1.06 60 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 +0.04 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.30 +0.07 25 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.59 +0.14 25 0 189 0
29JUN26 70.00 P 0.00 0.00 0.00 1.03 +0.22 25 0 1,030 0
29JUN26 72.50 P 0.00 0.00 0.00 1.69 +0.33 25 0 187 0
29JUN26 75.00 P 0.00 0.00 0.00 2.59 +0.48 25 0 84 0
29JUN26 77.50 P 3.23 3.35 3.23 3.58 +0.57 24 75 93 +75
29JUN26 80.00 P 4.76 4.76 4.76 4.85 +0.73 23 15 85 +15
29JUN26 82.50 P 0.00 0.00 0.00 6.42 +0.89 23 0 167 0
29JUN26 85.00 P 0.00 0.00 0.00 8.44 +1.29 24 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 10.43 +1.19 24 0 135 0
29JUN26 90.00 P 0.00 0.00 0.00 12.57 +1.30 25 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 14.81 +1.25 24 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 16.62 +0.93 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.94 +1.37 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.29 +0.95 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.71 +1.23 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.16 +1.31 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 28.62 +1.10 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.91 +0.94 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 33.43 +1.14 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.96 +0.93 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.37 +1.07 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.25 +0.06 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.43 +0.10 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.72 +0.17 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.12 +0.22 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.65 +0.30 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 2.26 +0.34 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 3.01 +0.39 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.98 +0.54 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 5.13 +0.66 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 6.46 +0.78 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 7.94 +0.90 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 9.87 +1.30 26 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 11.68 +1.11 26 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 13.21 +0.78 23 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 15.69 +1.29 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 17.30 +1.31 21 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 19.45 +1.14 18 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.68 +1.15 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.95 +1.14 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.26 +0.69 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 28.62 +1.09 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.96 +0.63 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.43 +0.70 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.96 +0.72 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.37 +0.89 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.61 +0.12 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.92 +0.17 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.37 +0.27 27 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.84 +0.23 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 2.45 +0.27 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 3.18 +0.39 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 4.09 +0.49 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 5.12 +0.59 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 6.27 +0.65 25 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 7.61 +0.77 25 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 9.05 +0.86 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 10.60 +0.91 25 0 33 0
30DEC26 87.50 P 0.00 0.00 0.00 12.31 +1.00 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 14.09 +0.32 24 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 15.99 +0.85 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 17.97 +0.71 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 20.02 +0.42 22 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 22.15 +0.49 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.32 +0.50 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.56 +0.83 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.83 +1.02 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.16 +0.83 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.54 +0.72 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.96 +0.72 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.37 +0.56 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.95 +0.13 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.34 +0.17 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.80 +0.18 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 2.36 +0.26 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 3.06 +0.34 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 3.86 +0.37 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 4.81 +0.45 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.89 +0.56 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 7.05 +0.58 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.38 +0.69 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.80 +0.75 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.34 +0.82 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 12.98 +0.91 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.72 +0.58 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.56 +0.74 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.47 +0.73 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.47 +0.71 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.53 +0.44 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.66 +0.53 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.85 +0.47 17 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.10 +0.50 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.55 +0.89 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.88 +1.04 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.21 +0.97 0 0 0 0
TOTAL PUT 356 11,011 +125
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.32
30MAR26 9.75 C 0.00 0.00 0.00 6.57 +0.42 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.34 +0.44 219 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 5.87 +0.47 235 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.39 +0.49 229 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.88 +0.48 200 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.34 +0.44 144 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.83 +0.43 111 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.33 +0.43 96 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.87 +0.46 116 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.32 +0.41 0 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.83 +0.39 54 0 219 0
30MAR26 15.00 C 1.45 1.45 1.45 1.33 +0.34 40 4 273 -4
30MAR26 15.50 C 0.95 1.00 0.95 0.87 +0.25 43 9 311 0
30MAR26 16.00 C 0.66 0.88 0.49 0.47 +0.11 41 15 446 -11
30MAR26 16.50 C 0.37 0.54 0.22 0.21 +0.02 42 343 437 -126
30MAR26 17.00 C 0.21 0.22 0.12 0.08 -0.01 44 331 977 -122
30MAR26 17.50 C 0.18 0.18 0.06 0.03 -0.01 47 126 1,343 -125
30MAR26 18.00 C 0.11 0.11 0.08 0.01 -0.01 49 102 988 -97
30MAR26 18.50 C 0.04 0.04 0.04 0.01 0.00 60 5 385 +5
30MAR26 19.00 C 0.01 0.01 0.01 0.01 0.00 71 30 385 -30
30MAR26 19.50 C 0.01 0.01 0.01 0.01 0.00 81 30 113 +30
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 0.00 108 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 156 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 170 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 196 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 208 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 219 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.88 +0.44 76 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.39 +0.41 72 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.90 +0.45 68 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.41 +0.50 63 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.95 +0.51 62 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.45 +0.49 55 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.88 +0.39 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.41 +0.37 35 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.96 +0.33 34 0 300 0
29APR26 15.00 C 1.68 1.68 1.68 1.55 +0.30 34 4 419 +4
29APR26 15.50 C 0.00 0.00 0.00 1.19 +0.25 35 0 160 0
29APR26 16.00 C 1.16 1.16 0.96 0.88 +0.17 34 85 443 +69
29APR26 16.50 C 0.84 0.84 0.69 0.63 +0.15 34 33 607 -14
29APR26 17.00 C 0.57 0.67 0.47 0.43 +0.09 34 116 664 -51
29APR26 17.50 C 0.34 0.40 0.31 0.30 +0.09 35 28 111 +17
29APR26 18.00 C 0.27 0.30 0.20 0.19 +0.04 35 35 300 +33
29APR26 18.50 C 0.00 0.00 0.00 0.12 +0.03 35 0 146 0
29APR26 19.00 C 0.12 0.18 0.12 0.07 +0.01 35 7 136 -1
29APR26 19.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 88 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.00 +0.54 74 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.50 +0.52 67 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 4.96 +0.51 56 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.51 +0.54 56 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.01 +0.43 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.52 +0.47 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.04 +0.46 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.59 +0.43 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.11 +0.33 33 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.73 +0.28 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.41 +0.27 34 0 40 0
28MAY26 16.00 C 1.34 1.34 1.20 1.11 +0.22 33 33 519 +13
28MAY26 16.50 C 1.00 1.00 1.00 0.85 +0.17 33 15 630 +15
28MAY26 17.00 C 0.69 0.71 0.66 0.65 +0.14 33 91 98 +14
28MAY26 17.50 C 0.00 0.00 0.00 0.49 +0.11 33 0 14 0
28MAY26 18.00 C 0.46 0.46 0.46 0.37 +0.10 34 1 496 +1
28MAY26 18.50 C 0.00 0.00 0.00 0.26 +0.07 33 0 37 0
28MAY26 19.00 C 0.00 0.00 0.00 0.19 +0.06 34 0 4 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 +0.04 33 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.75 +0.52 77 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.48 +0.48 71 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.01 +0.52 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.50 +0.52 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.03 +0.50 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.51 +0.49 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.01 +0.42 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.52 +0.39 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.09 +0.39 40 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 +0.38 35 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.17 +0.33 33 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.81 +0.26 33 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.52 +0.27 35 0 40 0
29JUN26 16.00 C 1.44 1.47 1.24 1.22 +0.23 34 21 28 +3
29JUN26 16.50 C 1.06 1.06 1.00 0.97 +0.20 34 33 1,311 +33
29JUN26 17.00 C 0.87 0.93 0.78 0.76 +0.17 34 54 1,113 +30
29JUN26 17.50 C 0.67 0.79 0.67 0.59 +0.14 34 51 642 +51
29JUN26 18.00 C 0.00 0.00 0.00 0.47 +0.14 34 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.36 +0.12 34 0 100 0
29JUN26 19.00 C 0.00 0.00 0.00 0.27 +0.09 34 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 +0.07 34 0 97 0
29JUN26 20.00 C 0.20 0.24 0.20 0.15 +0.06 34 3 52 -2
29JUN26 21.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29JUN26 23.00 C 0.04 0.04 0.04 0.02 +0.01 34 3 12 -3
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.75 +0.52 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.48 +0.48 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.01 +0.49 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.50 +0.46 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.03 +0.46 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.56 +0.44 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 +0.41 41 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.64 +0.38 39 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.22 +0.37 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.75 +0.34 34 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.40 +0.32 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.09 +0.30 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.81 +0.23 34 0 2 0
29SEP26 16.00 C 1.59 1.59 1.59 1.58 +0.24 34 8 11 +8
29SEP26 16.50 C 1.59 1.61 1.38 1.36 +0.22 35 55 1,272 +55
29SEP26 17.00 C 1.37 1.37 1.37 1.16 +0.20 34 6 8 +6
29SEP26 17.50 C 1.24 1.24 1.24 1.00 +0.19 35 7 33 +7
29SEP26 18.00 C 0.00 0.00 0.00 0.86 +0.18 35 0 102 0
29SEP26 18.50 C 0.00 0.00 0.00 0.73 +0.16 35 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.61 +0.13 34 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.52 +0.13 34 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.43 +0.10 34 0 22 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 +0.07 34 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 +0.06 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 +0.05 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.75 +0.50 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.48 +0.47 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.03 +0.50 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.56 +0.49 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.09 +0.46 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.63 +0.42 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.19 +0.39 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 +0.37 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 +0.37 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.97 +0.25 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.67 +0.25 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.38 +0.23 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.13 +0.23 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.93 +0.25 34 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.73 +0.24 34 0 18 0
30DEC26 17.00 C 1.71 1.71 1.71 1.53 +0.22 34 15 44 +15
30DEC26 17.50 C 0.00 0.00 0.00 1.36 +0.20 34 0 1 0
30DEC26 18.00 C 1.30 1.30 1.30 1.21 +0.20 34 1 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.07 +0.18 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.94 +0.16 34 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.83 +0.15 34 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 +0.13 34 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 +0.10 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 +0.08 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 +0.07 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 +0.05 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.03 +0.42 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.59 +0.39 40 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.16 +0.41 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.73 +0.40 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.33 +0.39 37 0 0 0
30MAR27 13.00 C 4.35 4.35 4.35 3.96 +0.37 36 10 10 +10
30MAR27 13.50 C 0.00 0.00 0.00 3.62 +0.36 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.31 +0.36 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.01 +0.33 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.74 +0.32 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.49 +0.30 35 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.26 +0.28 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.04 +0.26 34 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 1.84 +0.24 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.67 +0.24 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.50 +0.21 34 0 0 0
30MAR27 18.50 C 1.35 1.35 1.35 1.36 +0.21 34 4 4 +4
30MAR27 19.00 C 0.00 0.00 0.00 1.22 +0.19 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.09 +0.16 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.98 +0.16 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.79 +0.13 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.63 +0.11 34 0 0 0
TOTAL CALL 1,714 18,677 -163
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 389 0
30MAR26 13.50 P 0.01 0.01 0.01 0.01 0.00 88 30 915 -30
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 680 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 370 0
30MAR26 15.00 P 0.01 0.01 0.01 0.01 -0.09 44 2 778 -2
30MAR26 15.50 P 0.07 0.07 0.04 0.04 -0.18 41 17 432 -13
30MAR26 16.00 P 0.15 0.20 0.07 0.16 -0.30 43 146 441 -64
30MAR26 16.50 P 0.27 0.36 0.27 0.40 -0.40 44 70 313 +60
30MAR26 17.00 P 0.71 0.71 0.71 0.78 -0.40 49 1 192 0
30MAR26 17.50 P 0.00 0.00 0.00 1.20 -0.43 44 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.68 -0.43 0 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.18 -0.42 0 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.68 -0.47 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.18 -0.46 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.68 -0.47 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.68 -0.46 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.69 -0.45 131 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.69 -0.45 147 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.72 -0.42 193 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.70 -0.44 191 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.68 -0.46 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.68 -0.46 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.70 -0.44 234 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.68 -0.46 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 156 0
29APR26 14.50 P 0.11 0.11 0.11 0.11 -0.09 35 138 348 +30
29APR26 15.00 P 0.00 0.00 0.00 0.20 -0.13 35 0 610 0
29APR26 15.50 P 0.26 0.26 0.24 0.33 -0.17 34 32 147 +6
29APR26 16.00 P 0.43 0.49 0.43 0.53 -0.21 35 27 345 +10
29APR26 16.50 P 0.67 0.75 0.63 0.78 -0.27 35 107 568 +40
29APR26 17.00 P 0.91 0.91 0.91 1.09 -0.31 35 15 939 +15
29APR26 17.50 P 1.22 1.22 1.22 1.44 -0.35 35 15 18 +1
29APR26 18.00 P 0.00 0.00 0.00 1.83 -0.38 34 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 2.26 -0.40 34 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.72 -0.46 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.20 -0.46 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.68 -0.47 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.72 -0.42 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.69 -0.45 51 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.69 -0.45 57 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.72 -0.42 71 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 -0.07 33 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.23 -0.10 33 0 66 0
28MAY26 15.00 P 0.31 0.31 0.29 0.35 -0.13 33 16 78 +16
28MAY26 15.50 P 0.00 0.00 0.00 0.52 -0.14 33 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.71 -0.20 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 0.97 -0.25 33 0 575 0
28MAY26 17.00 P 1.17 1.26 1.17 1.26 -0.28 33 55 131 +55
28MAY26 17.50 P 1.32 1.32 1.32 1.60 -0.30 33 15 76 +15
28MAY26 18.00 P 0.00 0.00 0.00 1.97 -0.33 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.37 -0.36 33 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.73 -0.49 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.25 -0.41 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.72 -0.43 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.72 -0.42 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.69 -0.45 40 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.69 -0.46 45 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.72 -0.42 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 -0.04 34 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 -0.06 34 0 256 0
29JUN26 14.00 P 0.32 0.32 0.32 0.38 -0.07 34 3 588 +3
29JUN26 14.50 P 0.00 0.00 0.00 0.52 -0.10 34 0 238 0
29JUN26 15.00 P 0.00 0.00 0.00 0.70 -0.12 34 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.91 -0.16 33 0 299 0
29JUN26 16.00 P 0.97 0.97 0.97 1.17 -0.19 33 10 251 0
29JUN26 16.50 P 1.39 1.44 1.38 1.48 -0.20 34 77 990 +71
29JUN26 17.00 P 1.71 1.80 1.71 1.78 -0.32 33 46 913 0
29JUN26 17.50 P 1.90 1.90 1.90 2.17 -0.31 34 15 395 +15
29JUN26 18.00 P 0.00 0.00 0.00 2.55 -0.28 34 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 2.89 -0.35 30 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.32 -0.36 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.76 -0.35 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.21 -0.39 27 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.12 -0.42 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.11 -0.40 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.10 -0.39 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.06 -0.45 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.05 -0.48 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.04 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.05 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 -0.06 35 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 -0.07 35 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.55 -0.08 34 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 -0.10 34 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.88 -0.12 34 0 22 0
29SEP26 15.00 P 0.00 0.00 0.00 1.08 -0.15 34 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.31 -0.18 33 0 40 0
29SEP26 16.00 P 0.00 0.00 0.00 1.57 -0.20 33 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 -0.22 33 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 -0.23 33 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 -0.20 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.81 -0.31 32 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.22 -0.28 33 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.56 -0.36 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.96 -0.38 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.39 -0.39 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.26 -0.41 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.19 -0.37 27 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.12 -0.42 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.10 -0.41 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.06 34 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 -0.06 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 -0.06 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.08 34 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.76 -0.10 34 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.93 -0.12 34 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 -0.15 33 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 -0.16 33 0 86 0
30DEC26 15.50 P 0.00 0.00 0.00 1.57 -0.19 33 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 -0.21 33 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.12 -0.23 33 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 -0.23 33 0 21 0
30DEC26 17.50 P 2.66 2.74 2.66 2.76 -0.24 33 60 75 +60
30DEC26 18.00 P 2.81 2.85 2.78 3.05 -0.30 32 105 105 +105
30DEC26 18.50 P 0.00 0.00 0.00 3.41 -0.31 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.78 -0.33 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 -0.33 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.60 -0.31 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.40 -0.41 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.27 -0.43 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.21 -0.40 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.22 -0.33 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.06 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.05 34 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 -0.06 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 -0.09 33 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.92 -0.11 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.10 -0.14 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.30 -0.16 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.52 -0.18 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.76 -0.20 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 2.03 -0.21 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.31 -0.23 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.61 -0.24 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.94 -0.24 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.29 -0.24 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.59 -0.29 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.94 -0.32 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.32 -0.33 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.70 -0.37 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.51 -0.38 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.45 -0.31 32 0 0 0
TOTAL PUT 1,002 23,290 +393
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$ 86.70
27MAR26 52.50 C 0.00 0.00 0.00 34.20 -3.31 0 0 44 0
27MAR26 55.00 C 0.00 0.00 0.00 31.70 -3.31 0 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 29.20 -3.31 0 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 26.70 -3.31 0 0 40 0
27MAR26 62.50 C 0.00 0.00 0.00 24.20 -3.31 0 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 21.70 -3.31 0 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 19.21 -3.30 170 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 16.71 -3.30 147 0 3 0
27MAR26 72.50 C 0.00 0.00 0.00 14.22 -3.31 141 0 3 0
27MAR26 75.00 C 0.00 0.00 0.00 11.75 -3.30 136 0 62 0
27MAR26 77.50 C 11.87 11.87 9.87 9.35 -3.52 136 7 339 -1
27MAR26 80.00 C 9.53 9.53 6.50 6.95 -3.66 119 221 829 -72
27MAR26 82.50 C 7.79 7.79 4.40 5.06 -3.19 135 333 768 -182
27MAR26 85.00 C 4.50 5.04 2.98 3.28 -3.09 129 299 875 -110
27MAR26 87.50 C 4.55 4.55 1.78 2.03 -2.52 132 1,018 1,709 +190
27MAR26 90.00 C 2.64 2.64 1.06 1.23 -1.87 137 1,729 1,799 +210
27MAR26 92.50 C 1.50 1.55 0.62 0.65 -1.49 137 425 1,608 +91
27MAR26 95.00 C 0.71 1.15 0.38 0.31 -1.05 136 940 1,606 -72
27MAR26 97.50 C 0.62 0.62 0.20 0.14 -0.68 136 902 1,193 +593
27MAR26 100.00 C 0.40 0.40 0.11 0.06 -0.41 137 531 552 +41
27MAR26 102.50 C 0.23 0.25 0.06 0.03 -0.23 142 364 762 +26
27MAR26 105.00 C 0.00 0.00 0.00 0.01 - 140 0 0 -
27MAR26 107.50 C 0.00 0.00 0.00 0.01 - 155 0 0 -
27MAR26 110.00 C 0.00 0.00 0.00 0.01 - 169 0 0 -
27MAR26 112.50 C 0.00 0.00 0.00 0.01 - 184 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 49.71 -3.36 0 0 1,102 0
30MAR26 38.00 C 0.00 0.00 0.00 48.71 -3.44 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 47.71 -3.45 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.71 -3.41 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.71 -3.46 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.71 -3.47 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.71 -3.44 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.71 -3.41 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.71 -3.41 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 40.71 -3.41 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 39.71 -3.41 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.71 -3.45 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.71 -3.42 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.71 -3.49 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.21 -3.42 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.72 -3.48 146 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.22 -3.56 131 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.72 -4.20 116 0 1,619 0
30MAR26 62.50 C 24.98 24.98 24.58 24.22 -3.44 101 211 214 +186
30MAR26 65.00 C 0.00 0.00 0.00 21.72 -3.64 87 0 160 0
30MAR26 67.50 C 19.40 19.40 19.40 19.22 -3.98 73 1 413 0
30MAR26 70.00 C 19.20 19.20 16.26 16.73 -3.91 79 470 3,132 -19
30MAR26 72.50 C 14.13 14.13 13.64 14.26 -3.53 80 3 619 0
30MAR26 75.00 C 11.48 11.48 11.48 11.83 -3.30 79 21 1,796 -21
30MAR26 77.50 C 8.86 9.12 8.86 9.50 -3.64 79 588 3,333 -473
30MAR26 80.00 C 9.00 9.54 6.77 7.11 -3.69 68 379 4,451 +211
30MAR26 82.50 C 6.78 6.78 4.85 5.24 -3.33 73 51 5,944 -42
30MAR26 85.00 C 5.20 5.73 3.26 3.68 -2.74 76 1,683 6,078 -713
30MAR26 87.50 C 3.68 4.01 2.20 2.44 -2.48 77 2,076 5,566 -693
30MAR26 90.00 C 2.50 2.90 1.42 1.53 -1.99 77 3,711 9,880 -487
30MAR26 92.50 C 1.70 1.92 0.93 0.96 -1.60 80 1,180 6,876 +128
30MAR26 95.00 C 1.40 1.40 0.59 0.54 -1.19 80 1,340 7,033 -315
30MAR26 97.50 C 0.95 0.95 0.39 0.28 -0.85 79 4,733 10,610 -4,164
30MAR26 100.00 C 0.66 0.66 0.24 0.14 -0.57 79 875 12,026 +259
30MAR26 102.50 C 0.43 0.43 0.17 0.07 -0.36 80 272 9,102 +123
30MAR26 105.00 C 0.25 0.25 0.10 0.03 -0.22 79 1,361 19,424 -579
30MAR26 107.50 C 0.21 0.21 0.08 0.02 -0.12 83 57 2,761 0
30MAR26 110.00 C 0.10 0.12 0.04 0.01 -0.07 84 880 21,143 +434
30MAR26 112.50 C 0.08 0.08 0.04 0.01 -0.04 91 76 3,331 -76
30MAR26 115.00 C 0.05 0.10 0.05 0.01 -0.02 98 122 8,213 -2
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 105 0 5,425 0
30MAR26 120.00 C 0.06 0.08 0.01 0.01 0.00 111 79 11,174 -33
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 118 0 4,354 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 14,845 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 130 0 2,757 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 9,106 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 141 0 2,504 0
30MAR26 135.00 C 0.03 0.03 0.03 0.01 0.00 147 10 15,646 -10
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 152 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 158 0 11,120 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 163 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 168 0 4,601 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 173 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 178 0 9,012 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 182 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,201 0
30MAR26 157.50 C 0.01 0.01 0.01 0.01 0.00 192 50 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 196 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 200 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 209 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 213 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 217 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 221 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 225 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 229 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 233 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 237 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 241 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 244 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 248 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 251 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 255 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 258 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 265 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 272 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 278 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 284 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 290 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 296 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 302 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 308 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 313 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 318 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 324 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 329 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 334 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 339 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 344 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 348 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 353 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 357 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 362 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 366 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 375 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 383 0 446 0
02APR26 55.00 C 0.00 0.00 0.00 31.73 -3.69 106 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 29.23 -3.74 92 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 26.73 -4.19 74 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 24.23 -3.58 0 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 21.74 -3.62 76 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 19.25 -3.95 73 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 16.78 -3.86 72 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 14.35 -3.44 72 0 60 0
02APR26 75.00 C 0.00 0.00 0.00 11.99 -3.72 71 0 62 0
02APR26 77.50 C 0.00 0.00 0.00 9.65 -3.49 66 0 186 0
02APR26 80.00 C 7.26 7.28 7.26 7.47 -3.60 64 45 112 +45
02APR26 82.50 C 7.14 7.90 5.38 5.71 -3.23 67 81 66 +16
02APR26 85.00 C 6.00 6.00 4.05 4.21 -2.91 68 110 848 +87
02APR26 87.50 C 3.50 3.54 2.70 2.99 -2.42 69 93 264 +19
02APR26 90.00 C 4.00 4.00 1.84 2.04 -2.15 70 512 727 +325
02APR26 92.50 C 2.24 2.24 1.34 1.38 -1.71 71 26 175 +15
02APR26 95.00 C 1.35 1.35 0.89 0.90 -1.32 72 248 349 +116
02APR26 97.50 C 1.20 1.20 0.63 0.55 -1.00 72 114 394 +61
02APR26 100.00 C 0.99 0.99 0.42 0.32 -0.73 71 202 207 +90
02APR26 102.50 C 0.53 0.64 0.29 0.18 -0.52 71 192 211 +33
02APR26 105.00 C 0.00 0.00 0.00 0.10 - 71 0 0 -
02APR26 107.50 C 0.00 0.00 0.00 0.06 - 73 0 0 -
02APR26 110.00 C 0.00 0.00 0.00 0.03 - 72 0 0 -
02APR26 112.50 C 0.00 0.00 0.00 0.02 - 74 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 49.79 -3.42 82 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 48.79 -3.43 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 47.79 -3.44 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 46.80 -3.36 82 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 45.80 -3.37 74 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 44.80 -3.38 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 43.80 -3.38 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 42.81 -3.45 73 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 41.81 -3.46 66 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 40.81 -3.46 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 39.81 -3.39 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 38.82 -3.39 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 37.82 -3.39 59 0 0 0
29APR26 50.00 C 37.40 37.40 37.40 36.82 -3.53 0 50 1,332 +50
29APR26 52.50 C 0.00 0.00 0.00 34.33 -3.39 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.83 -3.59 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.34 -3.63 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.86 -4.06 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.38 -3.46 45 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 21.93 -3.43 45 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 19.52 -3.68 46 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 17.16 -3.48 46 0 163 0
29APR26 72.50 C 14.11 14.11 14.11 14.89 -3.26 46 2 147 0
29APR26 75.00 C 13.13 13.13 12.30 12.54 -3.27 42 77 880 +10
29APR26 77.50 C 11.71 11.71 10.01 10.52 -3.01 43 30 3,828 0
29APR26 80.00 C 9.74 10.00 8.20 8.67 -2.83 43 99 4,238 -34
29APR26 82.50 C 8.46 8.46 6.64 7.45 -2.44 48 15 4,454 -3
29APR26 85.00 C 6.93 7.10 5.30 5.65 -2.58 44 692 3,695 -91
29APR26 87.50 C 5.99 5.99 4.20 4.46 -2.29 44 989 2,341 -3
29APR26 90.00 C 5.40 5.40 3.30 3.46 -1.94 45 715 3,375 +47
29APR26 92.50 C 4.50 4.50 2.59 2.70 -1.77 45 683 2,424 +97
29APR26 95.00 C 3.00 3.00 2.00 2.10 -1.43 46 669 3,397 +183
29APR26 97.50 C 2.31 2.31 1.59 1.55 -1.20 46 1,089 3,914 +609
29APR26 100.00 C 1.98 2.04 1.22 1.13 -0.98 46 711 5,925 -51
29APR26 102.50 C 1.34 1.41 0.99 0.81 -0.79 46 207 7,461 +94
29APR26 105.00 C 1.00 1.23 0.80 0.57 -0.63 46 97 3,026 -13
29APR26 107.50 C 0.90 0.97 0.64 0.40 -0.49 46 146 2,106 -129
29APR26 110.00 C 1.00 1.00 0.54 0.28 -0.37 46 1,528 2,179 -593
29APR26 112.50 C 0.63 0.63 0.50 0.19 -0.28 46 19 1,258 +4
29APR26 115.00 C 0.52 0.52 0.41 0.13 -0.21 46 53 1,912 +48
29APR26 117.50 C 0.48 0.48 0.43 0.09 -0.15 46 32 551 +2
29APR26 120.00 C 0.40 0.40 0.32 0.06 -0.11 46 41 900 +21
29APR26 122.50 C 0.37 0.37 0.37 0.04 -0.08 46 5 198 0
29APR26 125.00 C 0.34 0.34 0.34 0.03 -0.05 47 5 352 0
29APR26 127.50 C 0.30 0.30 0.30 0.02 -0.04 47 5 331 0
29APR26 130.00 C 0.26 0.26 0.25 0.01 -0.03 46 55 554 +50
29APR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 151 0
29APR26 135.00 C 0.17 0.17 0.17 0.01 -0.01 50 5 789 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,848 0
29APR26 142.50 C 0.17 0.17 0.17 0.01 0.00 55 1 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 992 0
29APR26 150.00 C 0.16 0.16 0.11 0.01 0.00 60 854 20,294 +764
28MAY26 37.00 C 0.00 0.00 0.00 49.86 -3.49 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 48.87 -3.59 58 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 47.87 -3.70 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 46.88 -3.70 57 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 45.88 -3.71 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 44.89 -3.71 56 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 43.89 -3.65 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 42.90 -3.42 53 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.90 -3.71 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 40.90 -3.65 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 39.91 -3.71 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 38.91 -3.72 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.92 -3.71 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.93 -3.48 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.44 -3.42 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.96 -3.83 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.50 -3.85 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.05 -3.87 42 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 24.44 -4.05 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.07 -3.90 34 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.52 -3.97 25 0 93 0
28MAY26 70.00 C 19.00 19.00 17.38 17.23 -3.93 32 131 190 +116
28MAY26 72.50 C 0.00 0.00 0.00 15.65 -3.38 43 0 154 0
28MAY26 75.00 C 15.00 15.00 15.00 13.66 -3.17 43 1 1,907 0
28MAY26 77.50 C 12.14 12.14 11.09 11.81 -3.00 43 120 3,434 +30
28MAY26 80.00 C 0.00 0.00 0.00 10.12 -2.93 43 0 4,394 0
28MAY26 82.50 C 9.00 9.00 7.98 8.32 -2.75 41 91 4,539 0
28MAY26 85.00 C 7.73 7.73 6.62 7.01 -2.49 41 22 4,566 -11
28MAY26 87.50 C 7.31 7.32 5.50 5.84 -2.17 42 1,090 2,443 +142
28MAY26 90.00 C 5.88 6.10 4.57 4.85 -1.90 42 242 1,835 +58
28MAY26 92.50 C 5.12 5.12 3.70 3.97 -1.76 42 369 1,187 +53
28MAY26 95.00 C 4.00 4.17 3.15 3.30 -1.45 43 259 1,273 -55
28MAY26 97.50 C 3.19 3.19 2.69 2.71 -1.24 43 161 2,264 -65
28MAY26 100.00 C 2.55 2.95 2.10 2.16 -1.06 43 539 2,736 +257
28MAY26 102.50 C 2.48 2.48 1.75 1.71 -0.90 43 270 1,415 +121
28MAY26 105.00 C 2.00 2.09 1.50 1.34 -0.76 43 357 1,336 -111
28MAY26 107.50 C 1.42 1.42 1.30 1.05 -0.63 43 6 547 -4
28MAY26 110.00 C 1.25 1.28 1.03 0.81 -0.52 43 262 2,083 +114
28MAY26 112.50 C 1.07 1.07 0.89 0.62 -0.43 43 53 233 +18
28MAY26 115.00 C 1.10 1.10 0.85 0.48 -0.35 43 21 286 -1
28MAY26 117.50 C 0.00 0.00 0.00 0.36 -0.29 43 0 344 0
28MAY26 120.00 C 0.78 0.78 0.78 0.27 -0.23 43 1 936 0
28MAY26 122.50 C 0.70 0.70 0.70 0.21 -0.18 43 5 1,080 0
28MAY26 125.00 C 0.60 0.60 0.60 0.16 -0.14 43 5 412 -5
28MAY26 127.50 C 0.60 0.60 0.60 0.12 -0.11 43 5 435 -5
28MAY26 130.00 C 0.48 0.48 0.44 0.09 -0.08 43 49 301 0
28MAY26 132.50 C 0.00 0.00 0.00 0.07 -0.06 43 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 285 0
28MAY26 137.50 C 0.32 0.32 0.32 0.04 -0.04 44 5 60 0
28MAY26 140.00 C 0.36 0.36 0.36 0.03 -0.03 44 150 716 -150
28MAY26 142.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 69 0
28MAY26 150.00 C 0.15 0.15 0.15 0.01 -0.01 44 20 213 -20
29JUN26 37.00 C 0.00 0.00 0.00 49.95 -3.40 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 48.95 -3.70 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 47.96 -3.61 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 46.97 -3.69 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 45.98 -3.69 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 44.98 -3.70 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 43.99 -3.70 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 43.00 -3.69 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 42.01 -3.60 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.01 -3.72 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.02 -3.73 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.03 -3.60 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.04 -3.72 41 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 37.06 -3.76 43 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 34.60 -3.79 42 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 32.16 -3.63 42 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 29.74 -3.81 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.05 -3.99 0 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 24.45 -4.21 0 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 22.18 -4.16 25 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 20.06 -3.98 34 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 18.03 -3.84 36 0 2,756 0
29JUN26 72.50 C 0.00 0.00 0.00 16.55 -3.31 42 0 116 0
29JUN26 75.00 C 0.00 0.00 0.00 14.69 -2.91 42 0 4,788 0
29JUN26 77.50 C 0.00 0.00 0.00 12.96 -2.85 42 0 4,321 0
29JUN26 80.00 C 12.30 12.30 12.30 11.03 -2.90 40 1 16,594 -1
29JUN26 82.50 C 9.75 9.75 9.38 9.61 -2.39 40 7 4,273 +3
29JUN26 85.00 C 9.60 9.60 8.06 8.33 -2.27 41 198 5,002 -136
29JUN26 87.50 C 8.58 8.58 6.96 7.21 -2.15 41 329 2,838 +231
29JUN26 90.00 C 7.47 7.49 5.90 6.15 -1.99 41 7,831 13,817 +5,689
29JUN26 92.50 C 6.49 6.49 5.16 5.25 -1.87 41 189 2,305 +139
29JUN26 95.00 C 5.20 5.60 4.34 4.50 -1.60 42 680 6,381 +181
29JUN26 97.50 C 4.43 4.45 3.66 3.91 -1.43 42 155 6,622 +16
29JUN26 100.00 C 4.00 4.16 3.17 3.34 -1.23 43 354 15,179 +24
29JUN26 102.50 C 3.30 3.53 2.78 2.79 -1.09 43 142 4,527 +12
29JUN26 105.00 C 2.90 2.90 2.32 2.32 -0.97 43 473 15,184 +41
29JUN26 107.50 C 2.24 2.24 2.10 1.93 -0.84 43 44 2,553 -17
29JUN26 110.00 C 2.10 2.10 1.82 1.59 -0.73 42 36 9,029 +8
29JUN26 112.50 C 1.58 1.58 1.58 1.31 -0.63 42 10 1,047 0
29JUN26 115.00 C 1.48 1.67 1.34 1.07 -0.55 42 140 12,308 -15
29JUN26 117.50 C 1.26 1.26 1.21 0.88 -0.47 42 104 3,268 +2
29JUN26 120.00 C 1.12 1.14 1.04 0.72 -0.40 42 301 6,482 +16
29JUN26 122.50 C 0.99 0.99 0.99 0.58 -0.34 42 110 3,176 +10
29JUN26 125.00 C 0.95 0.95 0.86 0.47 -0.29 42 4 7,217 -4
29JUN26 127.50 C 0.89 0.89 0.80 0.38 -0.24 42 11 1,419 0
29JUN26 130.00 C 0.80 0.90 0.70 0.31 -0.20 42 1,102 8,792 -999
29JUN26 132.50 C 0.00 0.00 0.00 0.25 -0.17 42 0 1,347 0
29JUN26 135.00 C 0.75 0.75 0.75 0.20 -0.14 42 5 2,550 -5
29JUN26 137.50 C 0.70 0.70 0.70 0.16 -0.12 42 5 559 -5
29JUN26 140.00 C 0.00 0.00 0.00 0.13 -0.10 42 0 2,376 0
29JUN26 142.50 C 0.00 0.00 0.00 0.10 -0.08 42 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.08 -0.07 42 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.07 -0.05 43 0 744 0
29JUN26 150.00 C 0.49 0.54 0.48 0.06 -0.04 43 111 2,738 -100
29JUN26 152.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 411 0
29JUN26 155.00 C 0.39 0.39 0.39 0.03 -0.04 42 10 322 0
29JUN26 157.50 C 0.33 0.33 0.33 0.02 -0.03 41 5 538 0
29JUN26 160.00 C 0.37 0.38 0.37 0.01 -0.03 39 60 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 331 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 377 0
29JUN26 175.00 C 0.29 0.29 0.29 0.01 0.00 45 15 322 -4
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
29JUN26 190.00 C 0.19 0.20 0.19 0.01 0.00 49 25 497 +25
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,506 0
29SEP26 37.00 C 0.00 0.00 0.00 50.20 -4.25 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 49.21 -4.36 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 47.96 -4.12 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 46.97 -4.56 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 45.98 -4.58 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.98 -4.62 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.99 -4.75 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.00 -4.78 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.01 -4.32 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.01 -4.36 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.05 -4.37 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.11 -4.60 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.17 -4.31 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.37 -4.41 28 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 34.88 -4.55 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.79 -4.31 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.56 -4.19 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.33 -3.67 39 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 26.60 -3.56 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 24.55 -3.41 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 22.58 -3.27 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 20.46 -3.36 41 0 91 0
29SEP26 72.50 C 0.00 0.00 0.00 18.49 -3.40 39 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 17.33 -2.72 42 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 15.79 -2.53 42 0 261 0
29SEP26 80.00 C 15.30 15.30 15.30 14.35 -2.34 42 12 6,447 0
29SEP26 82.50 C 14.50 14.50 14.50 13.01 -2.15 42 1 1,431 0
29SEP26 85.00 C 11.29 11.29 11.24 11.59 -2.15 41 120 2,883 0
29SEP26 87.50 C 10.54 10.90 10.50 10.45 -1.97 41 216 2,671 0
29SEP26 90.00 C 9.55 9.55 9.23 9.43 -1.20 41 5 7,084 +3
29SEP26 92.50 C 0.00 0.00 0.00 8.51 -1.56 42 0 894 0
29SEP26 95.00 C 9.04 9.04 7.93 7.65 -1.39 42 21 9,336 -20
29SEP26 97.50 C 0.00 0.00 0.00 6.92 -1.18 42 0 1,977 0
29SEP26 100.00 C 6.90 6.91 6.00 6.39 -0.85 43 855 12,446 -57
29SEP26 102.50 C 0.00 0.00 0.00 5.62 -0.85 42 0 3,114 0
29SEP26 105.00 C 5.00 5.00 5.00 5.08 -0.68 43 60 2,498 0
29SEP26 107.50 C 4.83 4.83 4.56 4.53 -0.59 43 266 1,348 -38
29SEP26 110.00 C 4.55 4.60 4.30 4.03 -0.52 43 138 5,801 +20
29SEP26 112.50 C 4.48 4.48 3.91 3.58 -0.46 42 104 638 0
29SEP26 115.00 C 0.00 0.00 0.00 3.14 -0.43 42 0 1,563 0
29SEP26 117.50 C 3.11 3.11 3.11 2.82 -0.34 42 100 1,016 +66
29SEP26 120.00 C 3.00 3.07 2.74 2.50 -0.29 42 46 2,081 -1
29SEP26 122.50 C 2.58 2.58 2.58 2.21 -0.25 42 2 1,153 0
29SEP26 125.00 C 0.00 0.00 0.00 1.96 -0.21 42 0 1,284 0
29SEP26 127.50 C 0.00 0.00 0.00 1.73 -0.18 42 0 412 0
29SEP26 130.00 C 2.13 2.13 1.96 1.53 -0.15 42 243 2,436 -140
29SEP26 132.50 C 0.00 0.00 0.00 1.35 -0.13 42 0 201 0
29SEP26 135.00 C 1.79 1.79 1.60 1.19 -0.11 42 82 370 +81
29SEP26 137.50 C 0.00 0.00 0.00 1.05 -0.09 42 0 148 0
29SEP26 140.00 C 0.00 0.00 0.00 0.93 -0.07 42 0 653 0
29SEP26 142.50 C 1.41 1.41 1.41 0.82 -0.06 42 10 169 -8
29SEP26 145.00 C 1.35 1.35 1.26 0.72 -0.05 42 5 288 +4
29SEP26 147.50 C 0.00 0.00 0.00 0.63 -0.04 42 0 78 0
29SEP26 150.00 C 1.20 1.20 1.20 0.56 -0.03 42 1 660 0
29SEP26 152.50 C 1.06 1.06 1.06 0.49 -0.03 42 3 271 0
29SEP26 155.00 C 0.00 0.00 0.00 0.43 -0.02 42 0 179 0
29SEP26 157.50 C 0.00 0.00 0.00 0.38 -0.01 42 0 1,131 0
29SEP26 160.00 C 0.89 0.89 0.84 0.33 -0.01 42 61 663 +41
30DEC26 37.00 C 0.00 0.00 0.00 50.27 -4.48 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 49.33 -4.47 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.39 -4.47 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 47.47 -4.62 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 46.53 -4.61 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 45.64 -4.57 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 44.65 -4.63 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 43.73 -4.61 39 0 0 0
30DEC26 45.00 C 42.50 42.50 42.50 42.87 -4.11 42 1 15,019 +1
30DEC26 46.00 C 43.00 43.00 43.00 41.93 -4.54 41 1 11 +1
30DEC26 47.00 C 0.00 0.00 0.00 40.95 -4.55 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.13 -4.46 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.34 -4.34 44 0 241 0
30DEC26 50.00 C 0.00 0.00 0.00 38.35 -4.39 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.08 -4.35 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.94 -4.23 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.04 -3.93 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.95 -3.88 42 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 28.02 -3.75 42 0 31 0
30DEC26 65.00 C 0.00 0.00 0.00 26.08 -3.70 42 0 37 0
30DEC26 67.50 C 25.30 25.30 25.30 24.25 -3.62 42 60 60 +60
30DEC26 70.00 C 0.00 0.00 0.00 22.60 -3.45 42 0 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 20.93 -3.22 42 0 34 0
30DEC26 75.00 C 19.50 19.50 19.50 19.50 -2.95 42 1 234 0
30DEC26 77.50 C 0.00 0.00 0.00 18.04 -2.79 42 0 313 0
30DEC26 80.00 C 15.10 16.00 15.10 16.63 -1.87 42 2 3,210 -1
30DEC26 82.50 C 15.75 15.75 14.90 15.92 -1.95 44 38 2,444 +30
30DEC26 85.00 C 14.00 14.00 14.00 14.27 -2.21 42 3 4,929 -3
30DEC26 87.50 C 12.92 12.92 12.92 12.97 -2.56 41 30 1,446 +30
30DEC26 90.00 C 14.00 14.00 11.88 11.93 -2.51 41 106 6,399 0
30DEC26 92.50 C 0.00 0.00 0.00 11.09 -2.13 42 0 821 0
30DEC26 95.00 C 0.00 0.00 0.00 10.22 -1.83 42 0 1,757 0
30DEC26 97.50 C 10.05 10.05 9.79 9.44 -1.70 42 38 1,483 -5
30DEC26 100.00 C 8.97 9.10 8.40 8.71 -1.69 42 156 4,321 -146
30DEC26 102.50 C 8.41 8.41 8.41 8.04 -1.48 42 30 812 0
30DEC26 105.00 C 8.20 8.20 7.38 7.38 -1.43 42 12 1,041 +10
30DEC26 107.50 C 0.00 0.00 0.00 6.82 -1.37 42 0 349 0
30DEC26 110.00 C 7.00 7.12 6.12 6.29 -1.24 43 11 1,058 -3
30DEC26 112.50 C 0.00 0.00 0.00 5.76 -1.16 43 0 203 0
30DEC26 115.00 C 5.45 5.45 5.45 5.28 -1.08 43 50 343 +50
30DEC26 117.50 C 5.15 5.18 4.96 4.56 -1.28 41 120 549 +60
30DEC26 120.00 C 5.20 5.20 4.69 4.41 -0.95 42 141 1,105 +10
30DEC26 122.50 C 5.00 5.00 4.52 4.03 -0.89 42 12 1,003 -5
30DEC26 125.00 C 4.20 4.20 4.08 3.69 -0.82 42 67 997 -24
30DEC26 127.50 C 3.90 3.90 3.90 3.37 -0.77 42 4 1,076 0
30DEC26 130.00 C 3.48 3.48 3.48 3.08 -0.72 42 30 3,333 +6
30DEC26 132.50 C 3.32 3.32 3.29 2.81 -0.67 42 160 2,611 +30
30DEC26 135.00 C 3.06 3.06 3.06 2.57 -0.62 42 80 834 +64
30DEC26 137.50 C 2.87 2.87 2.87 2.34 -0.58 42 80 505 +80
30DEC26 140.00 C 2.90 2.90 2.69 2.14 -0.54 42 236 535 +217
30DEC26 142.50 C 2.54 2.54 2.54 1.95 -0.50 42 80 425 +80
30DEC26 145.00 C 2.50 2.50 2.50 1.78 -0.47 42 30 159 0
30DEC26 147.50 C 0.00 0.00 0.00 1.62 -0.44 42 0 118 0
30DEC26 150.00 C 2.12 2.12 2.12 1.48 -0.40 42 1 944 +1
30DEC26 152.50 C 2.00 2.00 2.00 1.35 -0.37 42 1 1,311 0
30DEC26 155.00 C 0.00 0.00 0.00 1.23 -0.35 42 0 664 0
30DEC26 157.50 C 1.83 1.83 1.83 1.13 -0.32 42 100 215 -82
30DEC26 160.00 C 1.86 1.86 1.74 1.03 -0.29 42 37 858 +16
30MAR27 37.00 C 0.00 0.00 0.00 50.81 -4.87 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 49.89 -4.85 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 48.97 -4.80 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.06 -4.74 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 47.18 -4.66 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.28 -4.60 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.31 -4.62 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.50 -4.49 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.54 -4.51 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.73 -4.39 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.79 -4.41 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.00 -4.28 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.12 -4.26 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.22 -4.26 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.13 -4.14 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.28 -3.85 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 33.30 -3.74 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.34 -3.69 43 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 29.43 -3.66 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.68 -3.54 42 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 25.89 -3.53 42 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 24.23 -3.47 42 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 22.61 -3.45 41 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 21.18 -3.32 41 0 352 0
30MAR27 77.50 C 0.00 0.00 0.00 19.69 -3.31 41 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 18.25 -3.27 40 0 337 0
30MAR27 82.50 C 0.00 0.00 0.00 17.21 -2.98 41 0 159 0
30MAR27 85.00 C 18.62 18.62 18.62 15.97 -2.93 41 3 109 +3
30MAR27 87.50 C 0.00 0.00 0.00 14.84 -2.88 41 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 14.11 -2.41 42 0 441 0
30MAR27 92.50 C 14.69 14.69 14.69 13.17 -2.39 42 1 144 -1
30MAR27 95.00 C 0.00 0.00 0.00 12.29 -1.87 42 0 383 0
30MAR27 97.50 C 0.00 0.00 0.00 11.47 -1.70 42 0 171 0
30MAR27 100.00 C 10.50 10.58 10.50 10.58 -1.74 41 5 215 0
30MAR27 102.50 C 10.00 10.40 10.00 9.99 -1.54 42 4 472 +4
30MAR27 105.00 C 0.00 0.00 0.00 9.36 -1.44 42 0 234 0
30MAR27 107.50 C 0.00 0.00 0.00 8.67 -1.67 42 0 319 0
30MAR27 110.00 C 8.15 8.15 8.15 8.11 -1.36 42 8 290 0
30MAR27 112.50 C 8.26 8.26 7.59 7.62 -1.39 42 77 448 +65
TOTAL CALL 58,353 789,592 +2,389
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 233 0 8 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 208 0 60 0
27MAR26 67.50 P 0.04 0.04 0.04 0.01 0.00 184 15 202 0
27MAR26 70.00 P 0.03 0.07 0.03 0.01 0.00 159 70 450 +22
27MAR26 72.50 P 0.10 0.12 0.10 0.02 0.00 146 271 372 +120
27MAR26 75.00 P 0.10 0.24 0.08 0.05 0.00 139 846 1,389 +168
27MAR26 77.50 P 0.20 0.40 0.20 0.15 +0.02 137 2,302 2,057 +1,053
27MAR26 80.00 P 0.43 0.74 0.32 0.40 +0.09 137 2,458 2,144 +192
27MAR26 82.50 P 0.64 1.34 0.64 0.89 +0.25 137 696 964 +154
27MAR26 85.00 P 1.21 2.33 1.05 1.73 +0.52 138 2,585 2,118 +999
27MAR26 87.50 P 1.99 3.73 1.49 2.98 +0.94 140 961 435 +90
27MAR26 90.00 P 2.92 5.25 2.92 4.63 +1.48 144 336 176 +17
27MAR26 92.50 P 3.84 6.22 3.84 6.62 +2.10 151 50 12 -4
27MAR26 95.00 P 5.61 5.61 5.61 8.86 +2.37 163 2 35 +2
27MAR26 97.50 P 0.00 0.00 0.00 11.26 +2.72 182 0 1 0
27MAR26 100.00 P 12.00 12.77 12.00 13.75 +3.05 208 11 14 -11
27MAR26 102.50 P 0.00 0.00 0.00 16.28 +3.20 237 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 18.74 - 257 0 0 -
27MAR26 107.50 P 0.00 0.00 0.00 21.23 - 278 0 0 -
27MAR26 110.00 P 0.00 0.00 0.00 23.72 - 298 0 0 -
27MAR26 112.50 P 0.00 0.00 0.00 26.22 - 320 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 223 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 209 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 196 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 189 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 173 0 549 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 158 0 220 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 891 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1,630 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 741 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,166 0
30MAR26 67.50 P 0.08 0.08 0.08 0.01 0.00 92 100 2,615 -50
30MAR26 70.00 P 0.10 0.14 0.09 0.01 -0.01 79 600 5,626 +389
30MAR26 72.50 P 0.15 0.20 0.14 0.04 0.00 80 1,226 6,226 +1,008
30MAR26 75.00 P 0.19 0.33 0.19 0.11 0.00 79 1,680 11,435 -468
30MAR26 77.50 P 0.26 0.55 0.26 0.28 +0.04 79 597 6,657 -123
30MAR26 80.00 P 0.48 0.96 0.48 0.63 +0.15 80 2,056 10,055 +33
30MAR26 82.50 P 0.83 1.70 0.83 1.21 +0.30 80 943 5,828 -148
30MAR26 85.00 P 1.54 2.77 1.35 2.13 +0.59 81 6,298 26,135 +2,557
30MAR26 87.50 P 2.37 4.00 2.20 3.40 +1.03 82 3,350 8,058 +606
30MAR26 90.00 P 3.60 5.99 3.47 5.00 +1.45 83 3,022 19,912 +377
30MAR26 92.50 P 5.80 7.68 4.97 6.91 +2.09 86 354 4,741 -8
30MAR26 95.00 P 7.65 9.98 6.97 9.07 +2.22 91 1,257 17,234 -851
30MAR26 97.50 P 10.10 12.00 10.10 11.38 +2.56 98 414 8,590 -32
30MAR26 100.00 P 12.20 14.00 12.00 13.82 +2.89 109 21 18,756 -11
30MAR26 102.50 P 14.78 14.78 14.41 16.32 +3.24 122 300 2,231 +9
30MAR26 105.00 P 17.00 17.00 17.00 18.74 +3.39 129 52 8,045 -24
30MAR26 107.50 P 0.00 0.00 0.00 21.23 +3.48 140 0 252 0
30MAR26 110.00 P 0.00 0.00 0.00 23.90 +3.75 163 810 3,153 0
30MAR26 112.50 P 0.00 0.00 0.00 26.27 +3.63 165 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.82 +3.79 179 500 2,545 +30
30MAR26 117.50 P 0.00 0.00 0.00 31.51 +4.01 203 1,310 2,390 +1,310
30MAR26 120.00 P 0.00 0.00 0.00 33.82 +3.82 199 0 788 0
30MAR26 122.50 P 0.00 0.00 0.00 36.27 +3.77 205 0 991 0
30MAR26 125.00 P 0.00 0.00 0.00 38.71 +3.71 208 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 41.11 +3.61 206 0 541 0
30MAR26 130.00 P 43.00 43.00 43.00 43.62 +3.62 216 941 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 46.21 +3.71 233 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 48.69 +3.69 239 940 1,129 +902
30MAR26 137.50 P 0.00 0.00 0.00 51.08 +3.58 233 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 53.58 +3.58 240 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 56.08 +3.58 247 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 58.70 +3.70 270 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 61.20 +3.70 277 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 63.61 +3.61 272 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 66.11 +3.61 279 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 68.61 +3.61 285 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 71.11 +3.61 291 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 73.60 +3.60 296 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 76.10 +3.60 303 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 78.61 +3.61 310 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 81.10 +3.60 315 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 83.60 +3.60 321 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 86.10 +3.60 326 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 88.60 +3.60 331 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 91.10 +3.60 336 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 93.60 +3.60 341 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 96.10 +3.60 346 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 98.60 +3.60 351 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 101.19 +3.69 371 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 103.60 +3.60 361 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 106.19 +3.69 381 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 108.60 +3.60 370 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 111.10 +3.60 375 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 113.59 +3.59 378 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 118.59 +3.59 387 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 123.56 +3.56 391 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 128.76 +3.76 433 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 133.69 +3.69 429 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 138.67 +3.67 434 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 143.68 +3.68 444 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 148.76 +3.76 464 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 153.68 +3.68 459 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 158.55 +3.55 444 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 163.73 +3.73 482 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 168.78 +3.78 497 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 173.55 +3.55 464 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 178.67 +3.67 494 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 183.75 +3.75 512 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 188.74 +3.74 518 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 193.75 +3.75 526 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 198.54 +3.54 492 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 203.67 +3.67 526 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 208.54 +3.54 504 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 213.66 +3.66 537 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 223.66 +3.66 548 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 233.73 +2.90 571 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
02APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 75 0 11 0
02APR26 70.00 P 0.15 0.17 0.15 0.05 +0.01 73 33 126 +23
02APR26 72.50 P 0.00 0.00 0.00 0.11 +0.01 71 1 93 -1
02APR26 75.00 P 0.28 0.46 0.28 0.26 +0.05 72 121 221 +55
02APR26 77.50 P 0.45 0.81 0.45 0.54 +0.12 72 135 198 +29
02APR26 80.00 P 0.75 1.32 0.75 0.99 +0.24 72 285 351 +50
02APR26 82.50 P 1.15 2.13 1.10 1.70 +0.50 72 314 215 -113
02APR26 85.00 P 1.90 3.19 1.85 2.67 +0.77 73 420 351 -10
02APR26 87.50 P 3.00 4.55 2.70 3.96 +1.19 73 153 109 +32
02APR26 90.00 P 7.80 7.80 4.06 5.52 +1.61 75 214 202 +132
02APR26 92.50 P 0.00 0.00 0.00 7.36 +1.80 77 0 7 0
02APR26 95.00 P 0.00 0.00 0.00 9.42 +2.13 79 0 4 0
02APR26 97.50 P 0.00 0.00 0.00 11.63 +2.41 83 0 4 0
02APR26 100.00 P 14.20 14.20 14.20 13.99 +2.79 89 10 13 +10
02APR26 102.50 P 0.00 0.00 0.00 16.42 +2.92 97 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 18.92 - 106 0 0 -
02APR26 107.50 P 0.00 0.00 0.00 21.45 - 117 0 0 -
02APR26 110.00 P 0.00 0.00 0.00 24.01 - 129 0 0 -
02APR26 112.50 P 0.00 0.00 0.00 26.36 - 130 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 45.00 P 0.04 0.04 0.04 0.01 0.00 76 4 36 -4
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 148 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 218 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 779 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 1,135 0
29APR26 65.00 P 0.22 0.27 0.22 0.08 +0.02 46 27 1,728 -6
29APR26 67.50 P 0.00 0.00 0.00 0.16 +0.04 46 0 1,103 0
29APR26 70.00 P 0.35 0.54 0.34 0.30 +0.08 46 186 2,480 +100
29APR26 72.50 P 0.47 0.76 0.46 0.54 +0.15 46 330 2,553 +23
29APR26 75.00 P 0.64 1.15 0.60 0.89 +0.25 46 571 5,728 -33
29APR26 77.50 P 1.04 1.72 1.04 1.39 +0.43 46 736 5,833 +280
29APR26 80.00 P 1.45 2.42 1.30 2.08 +0.63 46 2,500 13,002 +170
29APR26 82.50 P 2.11 3.35 2.11 2.96 +0.87 46 545 4,457 +62
29APR26 85.00 P 2.91 4.61 2.90 4.06 +1.15 47 2,063 5,201 +609
29APR26 87.50 P 4.34 6.00 3.96 5.36 +1.46 47 1,372 4,256 +487
29APR26 90.00 P 5.55 7.53 5.32 6.88 +1.60 48 370 4,262 -125
29APR26 92.50 P 7.50 8.89 7.06 8.58 +1.98 48 98 3,595 -26
29APR26 95.00 P 9.27 11.27 9.00 10.45 +2.22 49 180 6,249 -5
29APR26 97.50 P 11.80 13.00 11.80 12.48 +2.22 50 608 3,989 -3
29APR26 100.00 P 12.98 15.06 12.44 14.63 +2.65 51 67 737 +1
29APR26 102.50 P 0.00 0.00 0.00 16.90 +2.63 54 0 215 0
29APR26 105.00 P 19.16 19.18 19.16 19.22 +2.98 56 20 35 0
29APR26 107.50 P 0.00 0.00 0.00 21.55 +2.84 57 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 24.01 +2.94 61 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 26.49 +3.41 64 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.82 +3.35 64 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 31.51 +3.71 72 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 33.82 +3.78 71 0 826 0
29APR26 122.50 P 0.00 0.00 0.00 36.30 +3.58 74 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 38.84 +3.69 79 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 41.30 +3.71 81 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 44.08 +4.08 91 0 59 0
29APR26 132.50 P 0.00 0.00 0.00 46.53 +4.03 93 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 48.69 +3.69 86 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 51.51 +4.01 98 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 53.58 +3.58 88 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 56.20 +3.70 95 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 59.02 +4.02 107 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 61.52 +4.02 110 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 64.02 +4.02 113 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 43 0 62 0
28MAY26 57.50 P 0.26 0.26 0.26 0.05 +0.02 44 5 200 0
28MAY26 60.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 899 0
28MAY26 62.50 P 0.00 0.00 0.00 0.17 +0.06 43 0 1,772 0
28MAY26 65.00 P 0.46 0.52 0.46 0.29 +0.10 43 21 1,724 -20
28MAY26 67.50 P 0.60 0.72 0.60 0.48 +0.15 43 234 1,633 -40
28MAY26 70.00 P 0.80 1.03 0.80 0.77 +0.23 43 477 2,273 +168
28MAY26 72.50 P 0.91 1.42 0.91 1.15 +0.33 43 519 3,906 +181
28MAY26 75.00 P 1.45 1.91 1.45 1.67 +0.46 43 238 3,455 +37
28MAY26 77.50 P 1.89 2.66 1.89 2.34 +0.66 43 271 5,263 +54
28MAY26 80.00 P 2.49 3.35 2.30 3.17 +0.92 43 274 6,511 -22
28MAY26 82.50 P 3.30 4.50 3.30 4.12 +1.07 43 1,112 3,363 +437
28MAY26 85.00 P 4.30 5.70 4.30 5.23 +1.32 43 214 3,596 +105
28MAY26 87.50 P 5.40 7.06 5.40 6.61 +1.65 44 212 1,517 +36
28MAY26 90.00 P 6.47 8.43 6.45 8.07 +1.77 44 147 848 -115
28MAY26 92.50 P 8.46 9.09 7.97 9.74 +2.16 44 110 847 +4
28MAY26 95.00 P 9.64 11.80 9.57 11.55 +2.40 45 203 709 +72
28MAY26 97.50 P 12.20 12.20 12.04 13.08 +1.98 43 20 174 0
28MAY26 100.00 P 0.00 0.00 0.00 15.03 +1.91 43 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 17.63 +2.84 48 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 19.81 +3.00 48 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 22.05 +3.13 49 0 14 0
28MAY26 110.00 P 22.70 22.70 22.70 24.34 +3.14 50 10 60 -10
28MAY26 112.50 P 0.00 0.00 0.00 26.66 +3.36 51 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.02 +3.46 52 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 31.51 +3.61 55 0 0 0
28MAY26 120.00 P 31.30 31.30 31.30 34.05 +3.84 58 2 10 +2
28MAY26 122.50 P 0.00 0.00 0.00 36.42 +3.70 59 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 38.84 +3.69 60 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 41.31 +3.72 62 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 44.08 +4.08 69 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 46.53 +4.03 71 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 48.72 +3.72 67 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 51.51 +4.01 75 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 54.02 +4.02 77 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 56.44 +3.94 78 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 59.02 +4.02 81 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 61.52 +4.02 83 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 64.02 +4.02 85 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 45.00 P 0.15 0.15 0.15 0.01 0.00 46 2 151 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 +0.05 42 0 469 0
29JUN26 60.00 P 0.46 0.46 0.46 0.28 +0.09 42 7 1,337 0
29JUN26 62.50 P 0.64 0.64 0.64 0.44 +0.12 42 2 900 -2
29JUN26 65.00 P 0.92 1.05 0.88 0.67 +0.18 42 258 2,604 -219
29JUN26 67.50 P 1.08 1.29 1.08 0.99 +0.25 42 226 7,564 +90
29JUN26 70.00 P 1.20 1.74 1.18 1.40 +0.34 42 179 8,861 +29
29JUN26 72.50 P 1.53 2.14 1.53 1.92 +0.45 43 4,587 6,515 +2,083
29JUN26 75.00 P 2.14 2.77 2.05 2.59 +0.65 43 34 18,208 -14
29JUN26 77.50 P 3.16 3.60 3.16 3.37 +0.87 43 26 7,030 +15
29JUN26 80.00 P 3.70 4.60 3.43 4.28 +1.00 43 462 22,282 +15
29JUN26 82.50 P 4.48 5.62 4.48 5.31 +1.26 43 101 7,191 +63
29JUN26 85.00 P 5.56 6.79 5.56 6.48 +1.43 43 3,293 11,857 +3,049
29JUN26 87.50 P 6.59 8.23 6.59 7.85 +1.69 43 436 4,471 +44
29JUN26 90.00 P 7.70 9.57 7.67 9.27 +1.67 43 310 8,642 +39
29JUN26 92.50 P 9.20 10.98 9.14 10.35 +1.55 40 381 4,034 -54
29JUN26 95.00 P 10.80 11.99 10.78 12.67 +2.22 44 350 15,570 0
29JUN26 97.50 P 12.53 12.53 12.53 14.55 +2.24 45 80 7,438 0
29JUN26 100.00 P 17.50 17.50 17.50 16.49 +2.30 45 10 18,262 0
29JUN26 102.50 P 0.00 0.00 0.00 18.47 +2.54 45 0 5,149 0
29JUN26 105.00 P 18.85 18.85 18.85 20.47 +2.56 45 10 16,799 0
29JUN26 107.50 P 0.00 0.00 0.00 22.73 +2.92 47 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 24.79 +3.00 46 0 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 27.23 +3.18 48 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 29.74 +3.49 51 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 32.07 +3.59 52 0 301 0
29JUN26 120.00 P 34.78 34.78 34.78 34.58 +3.15 55 1 5,644 0
29JUN26 122.50 P 0.00 0.00 0.00 36.62 +3.57 52 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 39.09 +3.69 54 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 41.43 +3.65 54 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 44.08 +3.97 58 0 442 0
29JUN26 132.50 P 0.00 0.00 0.00 46.53 +4.03 59 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 48.93 +3.91 60 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 51.51 +4.01 63 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 54.03 +4.03 65 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 56.44 +3.88 65 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 59.02 +4.02 68 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 61.52 +4.02 70 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 64.02 +4.02 71 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 66.11 +3.59 66 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 68.61 +3.60 67 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 71.11 +3.61 69 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 73.60 +3.60 70 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 76.10 +3.60 71 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 78.61 +3.61 73 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 81.10 +3.60 74 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 83.60 +3.60 76 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 86.10 +3.60 77 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 88.60 +3.60 78 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 91.10 +3.60 80 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 93.60 +3.60 81 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 96.54 +4.04 91 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 99.04 +4.04 92 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 101.54 +4.04 93 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 103.92 +3.92 92 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 106.42 +3.92 94 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 108.92 +3.92 95 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 111.53 +4.03 98 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 113.59 +3.59 90 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 193 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 +0.04 43 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 +0.05 43 0 61 0
29SEP26 46.00 P 0.00 0.00 0.00 0.12 +0.06 42 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.14 +0.07 42 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.17 +0.08 42 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.21 +0.10 42 0 22 0
29SEP26 50.00 P 0.68 0.68 0.68 0.25 +0.12 42 30 812 0
29SEP26 52.50 P 0.68 0.84 0.68 0.39 +0.17 42 32 410 +30
29SEP26 55.00 P 0.00 0.00 0.00 0.57 +0.23 42 0 497 0
29SEP26 57.50 P 0.00 0.00 0.00 0.82 +0.32 42 0 666 0
29SEP26 60.00 P 0.00 0.00 0.00 1.11 +0.41 42 0 1,339 0
29SEP26 62.50 P 0.00 0.00 0.00 1.52 +0.53 42 0 875 0
29SEP26 65.00 P 2.35 2.35 2.35 1.99 +0.64 42 30 1,912 +6
29SEP26 67.50 P 2.88 2.88 2.88 2.53 +0.77 42 30 848 +30
29SEP26 70.00 P 2.87 3.47 2.87 3.21 +0.91 43 31 18,683 0
29SEP26 72.50 P 3.80 4.16 3.80 3.95 +1.04 43 132 1,709 -99
29SEP26 75.00 P 4.17 5.00 4.17 4.80 +1.19 43 22 4,403 0
29SEP26 77.50 P 5.31 5.31 5.31 5.69 +1.25 42 10 4,571 +10
29SEP26 80.00 P 6.04 6.80 6.04 6.69 +1.36 42 829 9,357 +674
29SEP26 82.50 P 6.78 6.78 6.78 7.80 +1.41 42 1 3,853 +1
29SEP26 85.00 P 8.40 9.20 8.40 9.13 +1.65 42 146 6,555 -8
29SEP26 87.50 P 0.00 0.00 0.00 10.40 +1.64 42 0 1,820 0
29SEP26 90.00 P 10.40 10.40 10.40 11.48 +1.48 41 2 4,839 -2
29SEP26 92.50 P 13.61 13.62 13.61 13.46 +1.92 43 190 3,161 +40
29SEP26 95.00 P 14.12 15.40 14.12 15.14 +2.11 43 130 6,264 -130
29SEP26 97.50 P 0.00 0.00 0.00 16.68 +1.99 42 0 2,583 0
29SEP26 100.00 P 18.45 19.10 18.45 18.81 +2.81 44 9 6,709 -7
29SEP26 102.50 P 18.63 19.27 18.63 20.43 +2.35 43 50 3,814 -12
29SEP26 105.00 P 22.17 22.17 22.17 22.34 +2.32 43 1 2,839 0
29SEP26 107.50 P 22.51 23.87 22.51 24.42 +2.45 43 91 728 -55
29SEP26 110.00 P 25.50 25.50 25.50 26.48 +2.48 44 10 1,794 0
29SEP26 112.50 P 0.00 0.00 0.00 28.61 +2.59 44 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 30.79 +2.69 44 0 1,859 0
29SEP26 117.50 P 0.00 0.00 0.00 33.40 +3.30 47 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 35.61 +3.54 47 0 151 0
29SEP26 122.50 P 0.00 0.00 0.00 37.88 +3.62 48 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 40.15 +3.67 48 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 42.23 +3.52 47 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 44.54 +3.10 48 0 125 0
29SEP26 132.50 P 0.00 0.00 0.00 46.87 +3.14 48 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 49.22 +3.17 48 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 51.57 +3.62 48 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 54.17 +3.42 51 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 56.51 +3.94 50 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.02 +3.97 52 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 61.52 +4.00 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.02 +3.81 55 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.34 +3.82 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.80 +3.79 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.52 +4.02 58 0 0 0
29SEP26 160.00 P 74.15 74.15 74.15 74.12 +4.12 60 1 1 +1
30DEC26 37.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 +0.06 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.27 +0.06 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.32 +0.07 42 0 15,278 0
30DEC26 46.00 P 0.00 0.00 0.00 0.37 +0.08 42 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 +0.09 42 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 +0.10 42 0 127 0
30DEC26 49.00 P 0.00 0.00 0.00 0.58 +0.12 42 0 306 0
30DEC26 50.00 P 0.00 0.00 0.00 0.67 +0.14 42 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 0.92 +0.17 42 0 157 0
30DEC26 55.00 P 1.77 1.77 1.77 1.23 +0.21 42 5 382 0
30DEC26 57.50 P 2.13 2.13 2.13 1.63 +0.30 42 6 292 0
30DEC26 60.00 P 2.53 2.53 2.53 2.07 +0.32 42 10 1,253 -10
30DEC26 62.50 P 2.60 2.60 2.60 2.63 +0.43 42 10 1,126 +5
30DEC26 65.00 P 0.00 0.00 0.00 3.24 +0.48 42 0 672 0
30DEC26 67.50 P 3.60 3.76 3.58 3.96 +0.59 43 4 473 0
30DEC26 70.00 P 4.95 4.95 4.95 4.74 +0.65 43 1 20,025 -1
30DEC26 72.50 P 0.00 0.00 0.00 5.60 +0.83 42 0 1,567 0
30DEC26 75.00 P 6.70 6.70 6.60 6.57 +1.01 43 46 1,977 +1
30DEC26 77.50 P 0.00 0.00 0.00 7.45 +0.93 42 0 2,343 0
30DEC26 80.00 P 8.18 8.90 8.18 8.52 +1.19 42 14 9,822 0
30DEC26 82.50 P 0.00 0.00 0.00 9.68 +1.26 42 0 2,283 0
30DEC26 85.00 P 9.93 11.19 9.93 10.95 +1.24 42 295 7,001 +30
30DEC26 87.50 P 10.90 12.47 10.90 12.42 +1.50 42 46 1,293 -13
30DEC26 90.00 P 12.70 12.70 12.70 13.46 +1.26 41 2 4,451 +2
30DEC26 92.50 P 14.50 14.50 14.50 15.35 +1.78 42 5 623 0
30DEC26 95.00 P 17.20 17.20 17.20 17.08 +2.00 42 6 2,647 -6
30DEC26 97.50 P 17.66 17.66 17.66 18.67 +1.87 42 12 1,782 0
30DEC26 100.00 P 21.78 21.78 21.78 20.34 +2.14 42 1 4,472 -1
30DEC26 102.50 P 0.00 0.00 0.00 22.21 +2.13 42 0 257 0
30DEC26 105.00 P 0.00 0.00 0.00 24.30 +2.33 43 0 968 0
30DEC26 107.50 P 0.00 0.00 0.00 26.25 +2.60 44 0 132 0
30DEC26 110.00 P 26.23 28.36 26.23 28.24 +2.84 44 110 1,009 +86
30DEC26 112.50 P 0.00 0.00 0.00 30.28 +2.57 44 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 32.36 +2.65 44 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 34.17 +2.42 43 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 36.31 +2.49 43 0 279 0
30DEC26 122.50 P 0.00 0.00 0.00 38.47 +2.52 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 40.73 +2.64 44 0 1,010 0
30DEC26 127.50 P 0.00 0.00 0.00 42.94 +2.69 44 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 45.18 +2.75 44 0 146 0
30DEC26 132.50 P 0.00 0.00 0.00 47.89 +3.23 47 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 50.17 +3.27 47 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 52.35 +3.18 47 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 54.37 +2.84 45 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 56.77 +2.79 45 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 59.17 +2.75 46 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 61.54 +2.80 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.02 +2.72 47 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 66.36 +2.65 47 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 69.07 +3.30 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.52 +3.48 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.12 +3.63 52 0 128 0
30MAR27 37.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 86 0
30MAR27 38.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.33 +0.05 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.39 +0.07 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.45 +0.07 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.51 +0.07 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.60 +0.10 42 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 0.69 +0.11 42 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 0.78 +0.11 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.87 +0.11 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.00 +0.15 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.12 +0.17 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.46 +0.19 42 0 188 0
30MAR27 55.00 P 0.00 0.00 0.00 1.89 +0.26 42 0 134 0
30MAR27 57.50 P 2.48 2.89 2.48 2.37 +0.30 42 16 311 +14
30MAR27 60.00 P 0.00 0.00 0.00 2.94 +0.37 42 0 45 0
30MAR27 62.50 P 3.56 3.76 3.56 3.56 +0.42 42 6 290 0
30MAR27 65.00 P 0.00 0.00 0.00 4.30 +0.51 42 0 261 0
30MAR27 67.50 P 4.82 5.29 4.82 5.07 +0.56 42 51 195 0
30MAR27 70.00 P 5.25 5.25 5.25 5.98 +0.77 42 1 413 0
30MAR27 72.50 P 6.69 6.69 6.69 6.85 +0.81 42 1 372 0
30MAR27 75.00 P 0.00 0.00 0.00 7.79 +0.90 42 0 608 0
30MAR27 77.50 P 8.89 8.89 8.89 8.89 +1.17 42 2 414 +2
30MAR27 80.00 P 8.90 9.60 8.90 9.91 +1.13 41 5 150 +5
30MAR27 82.50 P 10.09 10.09 10.09 11.10 +1.25 41 1 30 +1
30MAR27 85.00 P 0.00 0.00 0.00 12.39 +1.31 41 0 44 0
30MAR27 87.50 P 12.42 13.20 12.42 13.76 +1.42 41 201 242 +201
30MAR27 90.00 P 0.00 0.00 0.00 15.22 +1.62 41 0 36 0
30MAR27 92.50 P 0.00 0.00 0.00 16.77 +1.67 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 18.39 +1.78 41 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 20.10 +1.90 42 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 21.72 +1.89 41 0 302 0
30MAR27 102.50 P 0.00 0.00 0.00 23.48 +1.96 42 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 25.33 +2.09 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.20 +2.14 42 0 0 0
30MAR27 110.00 P 27.80 27.80 27.80 29.15 +2.20 42 20 20 +20
30MAR27 112.50 P 0.00 0.00 0.00 31.12 +2.36 42 0 6 0
TOTAL PUT 66,215 706,114 +16,887
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.99
30MAR26 6.75 C 0.00 0.00 0.00 4.24 -0.43 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.99 -0.43 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.74 -0.43 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.50 -0.42 166 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.25 -0.42 153 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.99 -0.43 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.74 -0.43 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.49 -0.43 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.25 -0.42 105 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.99 -0.43 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.74 -0.43 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.49 -0.43 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.24 -0.43 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.99 -0.43 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.52 -0.40 38 0 0 0
30MAR26 11.00 C 0.16 0.16 0.16 0.17 -0.30 37 3 14 +3
30MAR26 11.50 C 0.04 0.04 0.04 0.03 -0.13 38 10 79 -10
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,200 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 201 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 137 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 149 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 160 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 171 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 182 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 192 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 202 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 220 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 269 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 284 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.76 -0.43 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.52 -0.42 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.27 -0.42 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.03 -0.42 37 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.79 -0.41 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.56 -0.40 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.34 -0.39 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.14 -0.36 36 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.80 -0.29 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.50 -0.24 36 0 67 0
29APR26 11.50 C 0.38 0.38 0.27 0.29 -0.17 36 31 45 +26
29APR26 12.00 C 0.15 0.15 0.15 0.16 -0.11 36 32 35 +32
29APR26 12.50 C 0.00 0.00 0.00 0.08 -0.07 36 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.80 -0.39 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.56 -0.38 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.34 -0.35 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.09 -0.36 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.85 -0.40 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.64 -0.36 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.43 -0.37 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.28 -0.31 40 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.94 -0.27 39 0 1 0
28MAY26 11.00 C 0.00 0.00 0.00 0.64 -0.25 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.44 -0.19 37 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.29 -0.13 37 0 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.19 -0.09 38 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 316 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.00 -0.45 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.80 -0.41 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.56 -0.38 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.34 -0.35 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.09 -0.37 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.87 -0.38 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.66 -0.37 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.46 -0.36 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.28 -0.34 35 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.97 -0.29 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.72 -0.23 36 0 0 0
29JUN26 11.50 C 0.52 0.52 0.52 0.52 -0.18 36 30 75 +30
29JUN26 12.00 C 0.00 0.00 0.00 0.37 -0.15 36 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 -0.11 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 -0.09 36 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.06 36 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.81 -0.40 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.57 -0.41 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.38 -0.36 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.20 -0.33 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.00 -0.32 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.82 -0.30 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.63 -0.32 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.48 -0.35 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.25 -0.28 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.00 -0.23 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.81 -0.21 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 -0.19 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.16 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.13 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.11 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 -0.10 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.08 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.07 36 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.06 36 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.89 -0.39 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.70 -0.37 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.45 -0.42 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.27 -0.35 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.10 -0.32 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.95 -0.31 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.81 -0.29 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.67 -0.35 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.43 -0.25 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 -0.22 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.03 -0.20 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 -0.19 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 -0.15 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 -0.14 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.12 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.11 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.09 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.07 35 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 -0.07 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.06 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.05 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,002 0
30MAR27 8.25 C 0.00 0.00 0.00 3.01 -0.36 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.83 -0.35 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.66 -0.34 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.50 -0.32 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.34 -0.32 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.20 -0.30 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.06 -0.29 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.87 -0.34 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.63 -0.25 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.43 -0.21 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.23 -0.21 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.07 -0.18 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.92 -0.17 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.14 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.12 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.11 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.10 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.08 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 -0.07 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.07 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.06 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 0 0
TOTAL CALL 106 24,845 +81
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 186 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 159 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 146 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 110 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 23 0
30MAR26 11.00 P 0.18 0.18 0.18 0.18 +0.12 38 12 370 +12
30MAR26 11.50 P 0.61 0.61 0.61 0.55 +0.30 43 21 490 -21
30MAR26 12.00 P 1.06 1.06 1.06 1.02 +0.39 50 15 287 -15
30MAR26 12.50 P 0.00 0.00 0.00 1.52 +0.42 68 0 367 0
30MAR26 13.00 P 0.00 0.00 0.00 2.01 +0.43 0 0 1,056 0
30MAR26 13.50 P 0.00 0.00 0.00 2.51 +0.43 0 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 3.01 +0.35 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.51 +0.34 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.01 +0.33 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.51 +0.33 0 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 5.01 +0.33 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.51 +0.33 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.01 +0.43 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.51 +0.43 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 7.01 +0.43 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.51 +0.43 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 8.01 +0.43 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.51 +0.43 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 9.01 +0.43 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 10.01 +0.43 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 11.01 +0.43 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 12.01 +0.43 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 13.01 +0.43 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 +0.04 36 0 50 0
29APR26 10.00 P 0.00 0.00 0.00 0.13 +0.07 37 0 55 0
29APR26 10.50 P 0.00 0.00 0.00 0.27 +0.12 37 0 125 0
29APR26 11.00 P 0.40 0.40 0.40 0.47 +0.17 35 25 172 0
29APR26 11.50 P 0.44 0.75 0.44 0.80 +0.27 38 41 317 +41
29APR26 12.00 P 1.13 1.13 1.13 1.15 +0.32 36 15 142 +15
29APR26 12.50 P 0.00 0.00 0.00 1.57 +0.36 36 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 2.03 +0.40 35 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.52 +0.42 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 3.01 +0.35 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.53 +0.36 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.03 +0.34 58 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.51 +0.33 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.01 +0.33 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.51 +0.33 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.01 +0.43 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.51 +0.43 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 7.01 +0.43 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.51 +0.43 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 +0.04 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 +0.05 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 +0.06 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.21 +0.08 37 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.28 +0.10 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.37 +0.13 38 0 135 0
28MAY26 10.50 P 0.00 0.00 0.00 0.58 +0.17 38 0 120 0
28MAY26 11.00 P 0.00 0.00 0.00 0.84 +0.21 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.15 +0.25 36 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 1.54 +0.31 37 0 174 0
28MAY26 12.50 P 0.00 0.00 0.00 1.96 +0.35 37 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.40 +0.31 37 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.87 +0.33 39 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.36 +0.34 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.85 +0.34 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.36 +0.36 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.86 +0.36 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.32 +0.32 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.80 +0.35 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.29 +0.43 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.79 +0.43 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.29 +0.43 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.79 +0.43 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.05 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.06 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.08 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 +0.10 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.38 +0.12 36 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.47 +0.13 36 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.69 +0.17 36 0 90 0
29JUN26 11.00 P 0.00 0.00 0.00 0.94 +0.19 35 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.27 +0.26 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.63 +0.29 35 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 2.05 +0.35 37 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.50 +0.34 39 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.95 +0.35 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.40 +0.34 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.88 +0.36 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.40 +0.40 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.86 +0.36 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.33 +0.33 43 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.87 +0.37 53 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.32 +0.35 47 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.84 +0.39 54 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.29 +0.34 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.79 +0.43 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.29 +0.44 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.78 +0.43 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.28 +0.43 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.28 +0.44 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.27 +0.43 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.27 +0.43 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.27 +0.44 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.04 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.06 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 +0.07 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 +0.08 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.10 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 +0.10 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 +0.12 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 +0.14 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 +0.17 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.29 +0.20 38 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.61 +0.23 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.96 +0.26 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 2.33 +0.28 39 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.74 +0.31 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.16 +0.33 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.61 +0.35 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.07 +0.37 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.54 +0.39 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.02 +0.40 46 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.51 +0.41 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.01 +0.42 51 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.51 +0.43 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.01 +0.43 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.51 +0.42 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.00 +0.41 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.49 +0.42 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.99 +0.43 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.48 +0.41 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.40 +0.37 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.27 +0.43 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.27 +0.43 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 +0.07 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 +0.07 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 +0.08 35 0 65 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.11 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 +0.11 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 +0.12 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.15 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 +0.14 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 +0.18 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 +0.21 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.78 +0.24 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.11 +0.25 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.48 +0.28 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.87 +0.30 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.28 +0.32 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.71 +0.34 39 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.15 +0.36 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.61 +0.38 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.08 +0.39 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.51 +0.41 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.01 +0.42 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.51 +0.43 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.01 +0.43 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.51 +0.42 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.00 +0.41 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.49 +0.42 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.99 +0.43 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.48 +0.41 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.40 +0.37 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.27 +0.43 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.27 +0.43 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 +0.08 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.49 +0.11 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 +0.10 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.66 +0.12 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.75 +0.12 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 +0.14 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.96 +0.15 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.08 +0.16 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.34 +0.19 36 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 +0.21 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 +0.23 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 +0.26 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.63 +0.28 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.92 +0.21 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.31 +0.32 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.71 +0.33 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.15 +0.36 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.61 +0.38 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.08 +0.39 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.51 +0.41 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.01 +0.42 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.51 +0.43 41 0 0 0
TOTAL PUT 129 7,766 +32
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$ 32.44
27MAR26 23.00 C 9.62 9.62 9.62 9.44 -0.08 0 8 8 +8
27MAR26 24.00 C 0.00 0.00 0.00 8.44 -0.08 0 0 0 0
27MAR26 25.00 C 7.62 7.62 7.62 7.44 -0.10 0 8 8 +8
27MAR26 26.00 C 0.00 0.00 0.00 6.44 -0.10 0 0 34 0
27MAR26 27.00 C 5.60 5.60 5.60 5.44 -0.10 0 2 2 +2
27MAR26 28.00 C 0.00 0.00 0.00 4.44 -0.09 0 0 1 0
27MAR26 29.00 C 3.70 3.70 3.40 3.44 -0.11 0 11 1 -11
27MAR26 30.00 C 0.00 0.00 0.00 2.44 -0.12 0 0 168 0
27MAR26 31.00 C 1.97 2.10 1.36 1.46 -0.17 52 341 171 +9
27MAR26 32.00 C 0.90 1.25 0.48 0.56 -0.31 42 1,045 1,610 +71
27MAR26 33.00 C 0.23 0.52 0.10 0.17 -0.15 56 3,767 1,620 -239
27MAR26 34.00 C 0.05 0.16 0.02 0.06 -0.08 70 1,774 1,694 +70
27MAR26 35.00 C 0.04 0.04 0.01 0.02 -0.04 80 298 899 +108
27MAR26 36.00 C 0.02 0.02 0.01 0.01 -0.02 93 119 929 +50
27MAR26 37.00 C 0.02 0.02 0.01 0.01 -0.01 113 135 713 +15
27MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 133 0 393 0
27MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 152 0 142 0
27MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1,477 0
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 187 0 63 0
27MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 203 0 236 0
27MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 219 0 1 0
27MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.44 -0.09 0 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 15.94 -0.09 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.44 -0.09 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.94 -0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.45 -0.08 205 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.95 -0.08 196 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.45 -0.08 187 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.95 -0.08 178 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.45 -0.08 169 0 349 0
30MAR26 21.00 C 0.00 0.00 0.00 11.45 -0.08 152 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.45 -0.08 136 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.45 -0.08 121 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.45 -0.08 106 0 0 0
30MAR26 25.00 C 7.45 7.91 7.33 7.45 -0.09 92 397 9,994 -371
30MAR26 26.00 C 6.54 6.54 6.54 6.45 -0.09 78 5 5 -2
30MAR26 27.00 C 0.00 0.00 0.00 5.45 -0.09 65 0 375 0
30MAR26 28.00 C 0.00 0.00 0.00 4.45 -0.08 53 0 115 0
30MAR26 29.00 C 3.55 3.55 3.55 3.46 -0.09 51 25 178 0
30MAR26 30.00 C 3.00 3.00 2.50 2.49 -0.10 48 183 480 +121
30MAR26 31.00 C 1.90 1.97 1.45 1.53 -0.12 38 1,223 868 +121
30MAR26 32.00 C 0.86 1.31 0.74 0.76 -0.18 37 2,343 4,270 +336
30MAR26 33.00 C 0.50 0.70 0.30 0.35 -0.09 42 2,177 3,169 -1,201
30MAR26 34.00 C 0.21 0.31 0.11 0.16 -0.06 48 1,113 7,653 -302
30MAR26 35.00 C 0.10 0.13 0.05 0.07 -0.04 52 1,492 17,127 -47
30MAR26 36.00 C 0.04 0.05 0.03 0.03 -0.03 55 577 9,794 -366
30MAR26 37.00 C 0.02 0.03 0.01 0.01 -0.02 56 302 6,254 -146
30MAR26 38.00 C 0.01 0.02 0.01 0.01 -0.01 66 231 9,193 -77
30MAR26 39.00 C 0.02 0.02 0.01 0.01 0.00 75 191 10,292 +99
30MAR26 40.00 C 0.02 0.03 0.02 0.01 0.00 84 16 22,590 -1
30MAR26 41.00 C 0.01 0.01 0.01 0.01 0.00 93 49 5,845 +9
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 2 8,314 -2
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5,181 0
30MAR26 44.00 C 0.01 0.01 0.01 0.01 0.00 117 1 10,691 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 124 0 12,686 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 132 0 3,629 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 139 0 4,308 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15,754 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 152 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 159 0 21,701 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 174 0 12,617 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 189 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 203 0 8,945 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 216 0 22,435 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 228 0 6,047 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 240 0 8,797 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 251 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 262 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 272 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 282 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 292 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 301 0 5,937 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 310 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 319 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 327 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 335 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 343 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 350 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 358 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 365 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 372 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 378 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 385 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 391 0 1,603 0
02APR26 23.00 C 0.00 0.00 0.00 9.45 -0.08 0 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 8.45 -0.08 0 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 7.45 -0.09 0 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 6.45 -0.09 0 0 0 0
02APR26 27.00 C 0.00 0.00 0.00 5.46 -0.09 55 0 0 0
02APR26 28.00 C 0.00 0.00 0.00 4.47 -0.11 52 0 0 0
02APR26 29.00 C 0.00 0.00 0.00 3.51 -0.12 51 0 0 0
02APR26 30.00 C 0.00 0.00 0.00 2.51 -0.14 39 0 255 0
02APR26 31.00 C 2.24 2.24 1.64 1.74 -0.11 46 386 478 +168
02APR26 32.00 C 1.55 1.55 1.11 1.04 -0.13 44 215 374 -39
02APR26 33.00 C 0.82 0.95 0.52 0.60 -0.04 46 1,211 808 +331
02APR26 34.00 C 0.45 0.52 0.26 0.32 -0.03 48 481 280 +78
02APR26 35.00 C 0.22 0.29 0.15 0.16 -0.02 49 414 457 -79
02APR26 36.00 C 0.12 0.13 0.09 0.09 -0.01 53 95 148 +64
02APR26 37.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 95 0
02APR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 308 0
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 216 0
02APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29APR26 16.00 C 0.00 0.00 0.00 16.48 -0.08 75 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 15.98 -0.08 65 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 15.48 -0.08 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.98 -0.08 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.48 -0.08 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.98 -0.09 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.49 -0.08 64 0 663 0
29APR26 19.50 C 0.00 0.00 0.00 12.99 -0.08 59 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.49 -0.08 54 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.49 -0.08 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.49 -0.09 0 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 9.50 -0.09 43 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 8.51 -0.02 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.46 -0.17 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.50 -0.09 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.62 -0.09 41 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 4.69 -0.32 39 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 3.85 -0.11 39 0 1 0
29APR26 30.00 C 3.17 3.20 3.15 3.10 -0.06 40 5 802 +3
29APR26 31.00 C 2.64 2.82 2.37 2.39 -0.10 39 193 487 +21
29APR26 32.00 C 2.25 2.25 1.76 1.83 -0.07 39 609 2,386 +81
29APR26 33.00 C 1.58 1.76 1.32 1.37 -0.04 40 1,007 2,005 +355
29APR26 34.00 C 1.20 1.29 0.97 1.03 -0.01 41 1,219 3,639 +392
29APR26 35.00 C 0.81 0.99 0.70 0.76 +0.01 42 1,008 5,636 +374
29APR26 36.00 C 0.65 0.73 0.51 0.56 0.00 42 291 5,479 +69
29APR26 37.00 C 0.46 0.52 0.40 0.42 +0.03 44 267 3,949 +73
29APR26 38.00 C 0.37 0.40 0.29 0.31 +0.04 45 505 5,116 -17
29APR26 39.00 C 0.29 0.29 0.21 0.22 +0.04 45 77 3,409 +6
29APR26 40.00 C 0.23 0.23 0.17 0.18 +0.06 47 170 5,009 +48
29APR26 41.00 C 0.16 0.16 0.16 0.13 +0.05 48 50 2,358 +50
29APR26 42.00 C 0.13 0.13 0.11 0.10 +0.04 49 24 2,878 +9
29APR26 43.00 C 0.11 0.11 0.09 0.07 +0.03 49 36 1,327 +19
29APR26 44.00 C 0.07 0.07 0.07 0.06 +0.03 51 1 1,579 -1
29APR26 45.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 1,448 0
29APR26 46.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 1,808 0
29APR26 47.00 C 0.04 0.05 0.04 0.02 +0.01 51 5 989 -4
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,483 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 409 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,504 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 592 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 16.51 -0.08 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 16.01 -0.08 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 15.52 -0.08 56 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 15.02 -0.08 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 14.52 -0.08 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 14.02 -0.08 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 13.53 -0.08 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 13.03 -0.08 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.54 -0.07 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.49 -0.14 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.50 -0.14 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.60 +0.01 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.65 +0.09 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.79 +0.12 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.84 +0.08 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.96 +0.10 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.15 -0.04 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.39 -0.04 42 0 0 0
28MAY26 30.00 C 3.84 3.84 3.81 3.69 -0.04 41 700 700 +670
28MAY26 31.00 C 3.35 3.35 3.04 3.01 -0.02 40 215 532 -45
28MAY26 32.00 C 2.86 2.90 2.48 2.45 -0.05 40 932 1,988 +863
28MAY26 33.00 C 2.01 2.32 1.96 1.97 -0.05 40 566 585 -50
28MAY26 34.00 C 1.77 1.91 1.55 1.57 -0.04 40 519 1,692 +129
28MAY26 35.00 C 1.41 1.56 1.23 1.26 -0.03 40 559 3,315 +267
28MAY26 36.00 C 1.10 1.10 1.00 1.00 -0.04 40 413 1,342 +202
28MAY26 37.00 C 0.81 0.81 0.81 0.79 -0.04 41 130 1,298 +30
28MAY26 38.00 C 0.77 0.80 0.62 0.63 -0.04 41 195 1,525 +53
28MAY26 39.00 C 0.64 0.67 0.52 0.51 -0.01 42 149 1,478 +5
28MAY26 40.00 C 0.42 0.48 0.42 0.40 0.00 43 26 5,106 +12
28MAY26 41.00 C 0.00 0.00 0.00 0.31 0.00 43 0 1,612 0
28MAY26 42.00 C 0.29 0.35 0.29 0.24 +0.01 43 192 1,092 -49
28MAY26 43.00 C 0.25 0.29 0.23 0.18 0.00 43 116 1,335 +24
28MAY26 44.00 C 0.00 0.00 0.00 0.14 0.00 43 0 644 0
28MAY26 45.00 C 0.20 0.20 0.18 0.11 0.00 44 143 3,123 +33
28MAY26 46.00 C 0.17 0.17 0.16 0.09 +0.01 44 26 171 +24
28MAY26 47.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 122 0
28MAY26 48.00 C 0.00 0.00 0.00 0.05 0.00 44 0 132 0
28MAY26 49.00 C 0.10 0.10 0.10 0.04 0.00 45 90 243 +90
28MAY26 50.00 C 0.10 0.10 0.10 0.03 0.00 45 131 533 +131
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 47 0 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 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 68 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 16.51 -0.12 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 16.01 -0.12 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.52 -0.12 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.02 -0.12 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.52 -0.13 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.02 -0.14 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.53 -0.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.03 -0.14 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.57 -0.04 0 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 11.60 -0.03 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.65 -0.10 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.72 +0.08 42 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.87 +0.14 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.97 +0.08 43 6 165 +6
29JUN26 26.00 C 0.00 0.00 0.00 7.11 +0.06 43 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 6.26 +0.03 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.66 +0.27 45 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 4.78 +0.10 41 0 25 0
29JUN26 30.00 C 4.15 4.15 4.15 4.12 -0.03 40 20 86 +20
29JUN26 31.00 C 3.56 3.56 3.56 3.43 -0.07 39 10 4,353 0
29JUN26 32.00 C 3.30 3.30 2.91 2.90 -0.06 39 85 1,878 -7
29JUN26 33.00 C 2.72 2.80 2.43 2.44 +0.01 39 404 3,521 -99
29JUN26 34.00 C 2.22 2.36 2.04 2.03 -0.04 39 298 3,409 +54
29JUN26 35.00 C 1.90 1.91 1.68 1.69 -0.03 39 73 3,397 +1
29JUN26 36.00 C 1.48 1.60 1.39 1.39 -0.02 39 110 4,794 -30
29JUN26 37.00 C 1.40 1.40 1.18 1.16 -0.02 39 114 2,593 +11
29JUN26 38.00 C 1.04 1.13 0.94 0.94 -0.06 39 119 5,373 -34
29JUN26 39.00 C 0.87 0.87 0.87 0.76 -0.07 39 2 1,663 +1
29JUN26 40.00 C 0.78 0.85 0.69 0.61 -0.07 39 83 10,714 +5
29JUN26 41.00 C 0.00 0.00 0.00 0.48 -0.08 39 0 5,849 0
29JUN26 42.00 C 0.49 0.49 0.49 0.37 -0.08 39 4 6,155 0
29JUN26 43.00 C 0.00 0.00 0.00 0.29 -0.08 39 0 2,814 0
29JUN26 44.00 C 0.41 0.41 0.36 0.23 -0.07 39 19 4,633 +8
29JUN26 45.00 C 0.32 0.32 0.29 0.17 -0.07 38 29 12,731 0
29JUN26 46.00 C 0.00 0.00 0.00 0.13 -0.07 38 0 1,387 0
29JUN26 47.00 C 0.25 0.25 0.24 0.10 -0.06 38 10 1,801 -2
29JUN26 48.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 4,759 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 3,631 0
29JUN26 50.00 C 0.20 0.20 0.17 0.05 -0.04 39 48 27,365 -28
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 4,331 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 10,755 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 3,667 0
29JUN26 60.00 C 0.08 0.08 0.08 0.01 0.00 43 2 25,050 +2
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4,403 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14,070 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,122 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 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 73 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 76 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 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 80 0 1,226 0
29SEP26 16.00 C 0.00 0.00 0.00 16.68 +0.04 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.26 +0.09 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.79 +0.14 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.32 +0.09 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.85 +0.09 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.38 +0.08 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.92 +0.08 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.46 +0.08 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.01 +0.10 48 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 12.10 +0.15 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.21 +0.13 46 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 10.38 +0.13 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 9.51 +0.14 44 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 8.69 -0.02 43 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 7.90 +0.05 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.15 -0.01 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 6.60 +0.27 43 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.91 +0.18 42 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.27 +0.16 41 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 4.72 +0.12 41 0 98 0
29SEP26 32.00 C 4.36 4.36 4.36 4.07 +0.08 39 1 134 +1
29SEP26 33.00 C 3.96 4.00 3.70 3.59 -0.04 39 39 1,736 0
29SEP26 34.00 C 3.39 3.39 3.23 3.19 -0.03 39 42 240 +21
29SEP26 35.00 C 3.19 3.19 2.81 2.81 -0.03 39 17 2,840 +17
29SEP26 36.00 C 2.51 2.69 2.50 2.48 -0.04 39 18 6,129 +1
29SEP26 37.00 C 2.28 2.45 2.28 2.19 -0.04 39 5 1,492 0
29SEP26 38.00 C 2.16 2.16 2.00 1.94 -0.02 39 41 7,442 +8
29SEP26 39.00 C 1.85 1.93 1.75 1.71 -0.01 40 119 6,223 -117
29SEP26 40.00 C 1.69 1.69 1.50 1.49 0.00 39 36 3,787 +35
29SEP26 41.00 C 0.00 0.00 0.00 1.30 +0.01 39 0 1,385 0
29SEP26 42.00 C 1.28 1.29 1.20 1.13 +0.02 39 103 1,370 +2
29SEP26 43.00 C 0.00 0.00 0.00 0.98 +0.02 39 0 1,495 0
29SEP26 44.00 C 0.00 0.00 0.00 0.85 +0.03 39 0 2,749 0
29SEP26 45.00 C 1.00 1.00 0.92 0.73 +0.03 39 21 3,110 +20
29SEP26 46.00 C 0.87 0.87 0.87 0.63 +0.03 39 100 1,693 +100
29SEP26 47.00 C 0.00 0.00 0.00 0.54 +0.03 39 0 1,438 0
29SEP26 48.00 C 0.00 0.00 0.00 0.47 +0.04 39 0 2,037 0
29SEP26 49.00 C 0.00 0.00 0.00 0.40 +0.03 39 0 2,495 0
29SEP26 50.00 C 0.58 0.60 0.55 0.34 +0.03 39 90 17,522 +90
29SEP26 52.50 C 0.00 0.00 0.00 0.23 +0.03 39 0 3,047 0
29SEP26 55.00 C 0.36 0.36 0.36 0.16 +0.03 39 30 7,647 +30
29SEP26 57.50 C 0.00 0.00 0.00 0.11 +0.03 39 0 677 0
29SEP26 60.00 C 0.26 0.26 0.26 0.07 +0.02 39 20 6,655 +20
29SEP26 62.50 C 0.23 0.23 0.23 0.05 +0.02 39 60 969 +60
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 414 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 42 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 46 0 258 0
30DEC26 16.00 C 0.00 0.00 0.00 16.95 +0.03 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.55 +0.07 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.03 +0.01 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.58 +0.04 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.12 +0.06 48 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 14.74 -0.07 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.30 +0.08 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.86 +0.08 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.42 +0.10 48 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 12.57 +0.08 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.73 +0.09 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.91 +0.09 45 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 10.12 +0.07 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.32 0.00 43 0 139 0
30DEC26 26.00 C 8.83 8.83 8.83 8.59 +0.01 42 5 43 0
30DEC26 27.00 C 0.00 0.00 0.00 8.08 +0.18 44 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 7.41 +0.14 43 0 25 0
30DEC26 29.00 C 0.00 0.00 0.00 6.77 +0.31 42 0 62 0
30DEC26 30.00 C 6.50 6.50 6.50 6.18 -0.04 42 1 1,125 +1
30DEC26 31.00 C 0.00 0.00 0.00 5.64 +0.22 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.22 +0.21 42 0 134 0
30DEC26 33.00 C 4.68 4.68 4.68 4.55 -0.02 40 26 1,482 -23
30DEC26 34.00 C 4.40 4.40 4.40 4.14 -0.03 40 21 505 +21
30DEC26 35.00 C 4.06 4.10 4.06 3.75 -0.04 39 111 885 +48
30DEC26 36.00 C 3.69 3.69 3.69 3.40 -0.05 39 1 7,661 +1
30DEC26 37.00 C 3.35 3.35 3.15 3.09 -0.04 40 4 4,166 +3
30DEC26 38.00 C 3.05 3.05 3.02 2.78 -0.07 39 3 3,893 +3
30DEC26 39.00 C 2.75 2.75 2.75 2.49 -0.07 39 1 1,328 +1
30DEC26 40.00 C 2.53 2.53 2.35 2.22 -0.08 39 80 1,158 +45
30DEC26 41.00 C 0.00 0.00 0.00 1.98 -0.08 39 0 2,238 0
30DEC26 42.00 C 0.00 0.00 0.00 1.76 -0.08 38 0 1,799 0
30DEC26 43.00 C 0.00 0.00 0.00 1.55 -0.10 38 0 221 0
30DEC26 44.00 C 0.00 0.00 0.00 1.37 -0.10 38 0 405 0
30DEC26 45.00 C 1.65 1.78 1.56 1.21 -0.10 38 29 3,252 +29
30DEC26 46.00 C 0.00 0.00 0.00 1.06 -0.10 37 0 149 0
30DEC26 47.00 C 0.00 0.00 0.00 0.93 -0.10 37 0 169 0
30DEC26 48.00 C 0.00 0.00 0.00 0.81 -0.11 37 0 173 0
30DEC26 49.00 C 0.00 0.00 0.00 0.71 -0.10 37 0 217 0
30DEC26 50.00 C 1.11 1.11 0.98 0.62 -0.10 37 19 1,418 +17
30DEC26 52.50 C 0.90 0.90 0.85 0.43 -0.10 36 47 1,736 +40
30DEC26 55.00 C 0.00 0.00 0.00 0.29 -0.09 35 0 1,728 0
30DEC26 57.50 C 0.66 0.66 0.66 0.20 -0.07 35 30 395 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 -0.07 34 0 839 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.05 34 0 322 0
30DEC26 65.00 C 0.45 0.46 0.45 0.06 -0.04 34 8 131 +7
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 153 0
30DEC26 70.00 C 0.34 0.34 0.33 0.02 -0.03 33 6 147 +4
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 516 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 578 0
30MAR27 16.00 C 0.00 0.00 0.00 17.28 +0.10 52 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 16.77 +0.03 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.39 +0.10 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.95 +0.10 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.45 +0.02 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.09 +0.13 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.59 +0.01 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.24 +0.12 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.82 +0.12 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.00 +0.07 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.20 +0.08 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.42 +0.17 44 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 10.66 +0.06 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 9.91 +0.04 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 9.24 +0.12 42 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 8.74 +0.25 43 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.08 +0.27 42 0 41 0
30MAR27 29.00 C 0.00 0.00 0.00 7.42 +0.19 41 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 6.90 +0.13 41 0 66 0
30MAR27 31.00 C 0.00 0.00 0.00 6.39 +0.19 41 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 5.74 -0.03 40 0 88 0
30MAR27 33.00 C 5.28 5.28 5.28 5.28 0.00 39 1,302 5,491 +1,300
30MAR27 34.00 C 0.00 0.00 0.00 4.90 -0.03 40 0 5,052 0
30MAR27 35.00 C 0.00 0.00 0.00 4.49 -0.04 39 0 1,167 0
30MAR27 36.00 C 0.00 0.00 0.00 4.16 -0.02 39 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.83 -0.03 39 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 3.54 -0.03 40 0 51 0
30MAR27 39.00 C 0.00 0.00 0.00 3.24 -0.05 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.96 -0.10 39 0 86 0
30MAR27 41.00 C 0.00 0.00 0.00 2.70 -0.13 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.46 -0.14 39 0 66 0
30MAR27 43.00 C 2.38 2.38 2.38 2.24 -0.15 39 12 208 0
30MAR27 44.00 C 0.00 0.00 0.00 2.04 -0.16 39 0 255 0
30MAR27 45.00 C 0.00 0.00 0.00 1.85 -0.17 38 0 122 0
30MAR27 46.00 C 0.00 0.00 0.00 1.68 -0.18 38 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 1.52 -0.19 38 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.38 -0.19 38 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.24 -0.21 38 0 11 0
30MAR27 50.00 C 1.60 1.60 1.52 1.12 -0.21 38 6 122 +6
TOTAL CALL 35,096 795,213 +4,351
27MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
27MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 183 0 30 0
27MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 155 0 200 0
27MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 181 0
27MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 1,394 0
27MAR26 30.00 P 0.04 0.04 0.01 0.01 -0.05 74 226 808 -56
27MAR26 31.00 P 0.02 0.09 0.02 0.02 -0.13 54 537 1,619 -184
27MAR26 32.00 P 0.36 0.36 0.09 0.14 -0.22 46 2,340 1,689 -314
27MAR26 33.00 P 0.54 0.88 0.37 0.76 -0.07 61 704 702 -88
27MAR26 34.00 P 1.13 1.74 1.02 1.67 0.00 85 781 923 -137
27MAR26 35.00 P 1.98 2.45 1.98 2.66 +0.04 115 94 340 -61
27MAR26 36.00 P 3.42 3.42 3.42 3.66 +0.05 145 1 558 -1
27MAR26 37.00 P 0.00 0.00 0.00 4.65 +0.14 168 0 61 0
27MAR26 38.00 P 0.00 0.00 0.00 5.65 +0.17 194 0 60 -2
27MAR26 39.00 P 0.00 0.00 0.00 6.65 +0.12 219 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 7.65 +0.12 241 0 0 0
27MAR26 41.00 P 8.73 8.73 8.73 8.65 +0.17 263 30 30 +30
27MAR26 42.00 P 0.00 0.00 0.00 9.65 +0.14 284 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 10.65 +0.13 305 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 11.65 +0.15 325 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 12.65 +0.03 344 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 185 0 46 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 614 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 171 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10,748 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 754 0
30MAR26 27.00 P 0.01 0.01 0.01 0.01 0.00 78 1 912 -1
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,156 0
30MAR26 29.00 P 0.02 0.04 0.02 0.02 0.00 56 16 4,247 -2
30MAR26 30.00 P 0.05 0.06 0.04 0.05 -0.01 50 246 5,262 -149
30MAR26 31.00 P 0.09 0.18 0.09 0.13 -0.05 44 579 6,471 +113
30MAR26 32.00 P 0.38 0.47 0.24 0.35 -0.10 40 1,790 8,677 +1,323
30MAR26 33.00 P 0.76 1.02 0.55 0.94 -0.01 45 1,976 7,341 +67
30MAR26 34.00 P 1.40 1.87 1.15 1.76 +0.02 53 864 9,644 +168
30MAR26 35.00 P 1.78 2.76 1.78 2.66 +0.04 58 136 23,190 -116
30MAR26 36.00 P 3.61 3.61 3.42 3.66 +0.05 73 14 8,568 -15
30MAR26 37.00 P 4.64 4.72 4.00 4.70 +0.06 94 974 6,290 -528
30MAR26 38.00 P 5.57 6.01 5.54 5.73 +0.16 113 11 4,947 -900
30MAR26 39.00 P 6.61 6.61 6.61 6.72 +0.10 125 1 8,825 0
30MAR26 40.00 P 7.58 7.68 7.10 7.65 +0.07 122 22 21,258 -18
30MAR26 41.00 P 8.70 8.75 8.70 8.75 +0.12 155 400 3,894 -300
30MAR26 42.00 P 0.00 0.00 0.00 9.74 +0.16 164 0 5,871 -543
30MAR26 43.00 P 10.59 10.75 10.57 10.69 +0.09 165 320 382 -2,501
30MAR26 44.00 P 0.00 0.00 0.00 11.74 -0.08 186 0 667 0
30MAR26 45.00 P 12.18 12.18 12.18 12.74 -0.08 197 2 826 0
30MAR26 46.00 P 13.36 13.36 13.36 13.97 +0.09 248 4 764 0
30MAR26 47.00 P 14.46 14.50 14.42 14.74 +0.26 217 100 621 -100
30MAR26 48.00 P 15.80 15.80 15.80 15.74 +0.16 226 2 5,239 0
30MAR26 49.00 P 0.00 0.00 0.00 16.74 +0.16 235 0 452 0
30MAR26 50.00 P 17.50 17.50 17.50 17.74 +0.05 243 1 3,218 0
30MAR26 52.50 P 0.00 0.00 0.00 20.24 +0.14 264 2 2,739 0
30MAR26 55.00 P 0.00 0.00 0.00 22.74 +0.13 284 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 25.24 -0.10 304 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 27.74 +0.07 320 0 1,110 0
30MAR26 62.50 P 0.00 0.00 0.00 30.24 +0.07 336 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.74 +0.16 352 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.24 +0.16 366 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.74 +0.09 381 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.24 +0.16 394 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.73 +0.15 405 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.23 +0.15 418 0 0 0
30MAR26 80.00 P 47.52 47.66 47.08 47.73 +0.15 430 390 50 -340
30MAR26 82.50 P 0.00 0.00 0.00 50.23 +0.15 441 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 52.73 +0.13 451 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 55.23 +0.15 462 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 57.73 +0.15 472 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 60.23 +0.14 482 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 62.73 +0.16 491 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 65.23 +0.21 500 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 67.73 +0.15 509 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 70.23 -0.06 518 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 72.73 +0.20 527 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 75.23 +0.14 535 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 77.73 +0.19 544 0 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
02APR26 27.00 P 0.03 0.03 0.02 0.01 -0.01 59 217 187 +157
02APR26 28.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 174 0
02APR26 29.00 P 0.00 0.00 0.00 0.06 -0.04 52 0 12 0
02APR26 30.00 P 0.13 0.16 0.13 0.14 -0.05 50 249 273 +153
02APR26 31.00 P 0.24 0.34 0.23 0.31 -0.06 48 106 329 +70
02APR26 32.00 P 0.44 0.69 0.40 0.63 -0.04 47 426 466 +245
02APR26 33.00 P 0.95 1.20 0.76 1.20 +0.04 49 177 213 +119
02APR26 34.00 P 1.46 1.83 1.46 1.91 +0.03 51 163 202 +110
02APR26 35.00 P 2.19 2.19 2.19 2.80 +0.13 58 30 30 +30
02APR26 36.00 P 0.00 0.00 0.00 3.66 +0.05 56 0 1 0
02APR26 37.00 P 0.00 0.00 0.00 4.70 +0.06 72 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 5.73 +0.16 86 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 6.73 +0.05 96 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 7.70 +0.01 101 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 8.75 +0.06 118 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 9.74 -0.01 125 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 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 76 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 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 58 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 0.00 0.00 0.00 0.01 -0.01 47 0 638 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 503 0
29APR26 25.00 P 0.12 0.12 0.10 0.03 -0.02 42 32 2,931 +32
29APR26 26.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 1,147 0
29APR26 27.00 P 0.18 0.22 0.17 0.12 -0.05 41 21 1,903 +21
29APR26 28.00 P 0.30 0.34 0.24 0.22 -0.06 41 781 2,271 +520
29APR26 29.00 P 0.41 0.50 0.35 0.39 -0.05 41 388 2,638 +51
29APR26 30.00 P 0.56 0.72 0.50 0.64 -0.02 41 830 7,970 +13
29APR26 31.00 P 0.80 1.03 0.76 0.98 +0.01 42 451 5,282 +241
29APR26 32.00 P 1.18 1.44 1.05 1.40 +0.02 41 957 5,048 +557
29APR26 33.00 P 1.53 1.97 1.50 1.96 +0.06 42 1,781 5,349 +475
29APR26 34.00 P 2.20 2.55 2.05 2.58 +0.04 42 545 5,534 +202
29APR26 35.00 P 2.87 3.31 2.87 3.32 +0.05 44 107 8,971 +53
29APR26 36.00 P 3.93 3.93 3.90 4.12 +0.05 45 29 3,497 0
29APR26 37.00 P 4.78 4.78 4.78 5.07 +0.15 49 1 3,753 +1
29APR26 38.00 P 5.69 5.69 5.38 5.90 +0.17 49 14 1,934 +14
29APR26 39.00 P 6.35 6.35 6.35 6.73 -0.06 46 2 2,087 +1
29APR26 40.00 P 0.00 0.00 0.00 7.74 -0.03 51 2 295 0
29APR26 41.00 P 0.00 0.00 0.00 8.75 +0.05 56 0 268 0
29APR26 42.00 P 0.00 0.00 0.00 9.74 -0.01 59 0 112 0
29APR26 43.00 P 0.00 0.00 0.00 10.71 +0.03 61 0 166 0
29APR26 44.00 P 0.00 0.00 0.00 11.74 -0.08 67 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 12.74 -0.08 71 0 3 0
29APR26 46.00 P 0.00 0.00 0.00 13.97 +0.09 88 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 14.74 +0.02 78 0 5 0
29APR26 48.00 P 0.00 0.00 0.00 15.74 0.00 81 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 16.74 -0.20 85 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 17.74 +0.02 88 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 20.24 +0.06 95 2 2 +2
29APR26 55.00 P 0.00 0.00 0.00 22.74 -0.20 102 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.24 -0.10 109 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.74 +0.03 115 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.24 -0.20 121 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 32.74 +0.03 127 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.24 +0.03 133 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 37.74 +0.03 138 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.24 0.00 143 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 42.73 +0.02 146 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.23 +0.01 151 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 47.73 -0.21 155 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 64 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 54 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 0.05 0.05 0.05 0.01 0.00 49 6 6 +6
28MAY26 20.00 P 0.06 0.06 0.06 0.01 0.00 47 6 22 +6
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 46 0 36 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 178 0
28MAY26 23.00 P 0.13 0.13 0.13 0.06 +0.01 44 1 108 +1
28MAY26 24.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 110 0
28MAY26 25.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 633 0
28MAY26 26.00 P 0.32 0.33 0.32 0.27 +0.03 43 25 1,308 -22
28MAY26 27.00 P 0.41 0.45 0.41 0.41 +0.03 43 32 1,711 -1
28MAY26 28.00 P 0.54 0.65 0.54 0.60 +0.04 43 208 1,525 +107
28MAY26 29.00 P 0.73 0.87 0.73 0.85 +0.05 43 126 2,506 +77
28MAY26 30.00 P 1.00 1.19 1.00 1.16 +0.05 42 4,499 7,403 +3,802
28MAY26 31.00 P 1.29 1.45 1.27 1.52 +0.04 42 135 3,194 +52
28MAY26 32.00 P 1.65 1.98 1.62 1.95 +0.04 41 837 4,071 +262
28MAY26 33.00 P 2.45 2.53 2.15 2.48 +0.04 41 592 3,715 -41
28MAY26 34.00 P 2.70 3.09 2.65 3.09 +0.06 41 425 2,417 +197
28MAY26 35.00 P 3.63 3.81 3.63 3.81 +0.07 43 141 2,407 +119
28MAY26 36.00 P 0.00 0.00 0.00 4.45 +0.06 41 0 580 0
28MAY26 37.00 P 4.87 5.00 4.87 5.24 -0.09 41 31 1,344 +30
28MAY26 38.00 P 6.13 6.13 6.13 6.07 -0.09 42 3 969 0
28MAY26 39.00 P 0.00 0.00 0.00 7.01 -0.02 44 0 392 0
28MAY26 40.00 P 7.73 7.73 7.73 7.91 -0.02 45 4 81 0
28MAY26 41.00 P 0.00 0.00 0.00 8.81 -0.07 45 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 9.74 -0.11 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.71 -0.09 47 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 11.74 -0.08 51 0 0 0
28MAY26 45.00 P 12.42 12.42 12.42 12.74 -0.08 54 8 13 +8
28MAY26 46.00 P 0.00 0.00 0.00 13.97 +0.09 66 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 14.74 -0.08 59 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.74 -0.10 62 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.74 -0.20 64 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.74 +0.02 67 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 20.24 -0.03 73 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.74 -0.20 78 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.24 -0.10 83 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.74 -0.01 88 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.24 -0.20 92 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.74 +0.03 97 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.24 -0.11 101 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 37.74 +0.03 105 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.24 0.00 109 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 42.73 -0.15 112 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 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 44 0 4,835 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 0.00 43 0 105 0
29JUN26 23.00 P 0.24 0.24 0.24 0.14 0.00 43 30 70 +17
29JUN26 24.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 170 0
29JUN26 25.00 P 0.37 0.37 0.37 0.33 +0.01 42 6 770 +6
29JUN26 26.00 P 0.50 0.55 0.50 0.47 +0.01 42 60 1,396 0
29JUN26 27.00 P 0.72 0.72 0.63 0.66 +0.02 42 121 1,643 0
29JUN26 28.00 P 0.85 0.94 0.81 0.90 +0.03 42 117 4,092 +38
29JUN26 29.00 P 1.11 1.14 1.11 1.19 +0.04 41 31 3,897 +1
29JUN26 30.00 P 1.33 1.44 1.33 1.52 +0.04 41 42 4,850 -14
29JUN26 31.00 P 1.65 1.80 1.65 1.90 +0.03 41 62 8,109 -32
29JUN26 32.00 P 2.10 2.31 2.00 2.35 +0.03 40 371 6,131 +128
29JUN26 33.00 P 2.58 2.90 2.58 2.90 +0.06 40 347 8,692 +68
29JUN26 34.00 P 3.09 3.46 3.09 3.46 +0.05 40 123 11,234 -3
29JUN26 35.00 P 3.80 4.00 3.78 4.12 +0.05 40 34 11,531 -3
29JUN26 36.00 P 4.71 4.81 4.71 4.80 -0.04 40 7 6,275 -7
29JUN26 37.00 P 0.00 0.00 0.00 5.48 -0.15 39 0 12,600 0
29JUN26 38.00 P 6.31 6.32 6.31 6.45 +0.21 42 11 10,170 -11
29JUN26 39.00 P 0.00 0.00 0.00 7.27 +0.07 42 0 5,392 0
29JUN26 40.00 P 8.10 8.10 8.10 8.13 +0.01 43 4 13,472 +4
29JUN26 41.00 P 8.50 8.50 8.50 8.99 -0.11 43 1 9,229 -1
29JUN26 42.00 P 0.00 0.00 0.00 9.89 -0.02 43 0 2,326 0
29JUN26 43.00 P 0.00 0.00 0.00 10.81 -0.07 43 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 11.75 -0.07 44 0 3,079 0
29JUN26 45.00 P 0.00 0.00 0.00 12.74 -0.08 46 0 17,834 0
29JUN26 46.00 P 0.00 0.00 0.00 13.97 +0.09 55 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 14.74 -0.08 50 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 15.74 -0.10 52 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 16.74 -0.20 54 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 17.74 -0.03 56 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 20.24 -0.03 61 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 22.74 -0.20 66 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 25.24 -0.10 70 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 27.74 -0.01 74 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.24 -0.20 78 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 32.74 -0.03 81 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.24 -0.11 85 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.74 -0.08 88 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.24 -0.03 91 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.73 -0.15 94 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.23 0.00 97 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.73 -0.21 100 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.23 +0.07 103 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.73 -0.01 105 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.23 0.00 108 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.73 +0.02 111 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.23 0.00 113 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 62.73 +0.06 115 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.23 -0.01 117 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 67.73 0.00 120 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.23 -0.06 122 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 72.73 +0.01 124 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.23 0.00 126 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 77.73 0.00 128 0 0 0
29SEP26 16.00 P 0.08 0.08 0.08 0.08 +0.07 51 6 43 +6
29SEP26 16.50 P 0.00 0.00 0.00 0.10 +0.09 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 +0.11 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.12 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 +0.14 50 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 +0.16 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.17 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 +0.19 49 0 3 0
29SEP26 20.00 P 0.33 0.33 0.33 0.31 +0.21 49 2 1,005 -2
29SEP26 21.00 P 0.00 0.00 0.00 0.41 +0.26 48 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 +0.30 47 0 364 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 +0.29 46 0 679 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 +0.30 45 0 359 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 +0.30 44 0 665 0
29SEP26 26.00 P 1.16 1.16 1.16 1.21 +0.30 44 1 1,483 -1
29SEP26 27.00 P 1.36 1.41 1.36 1.44 +0.25 43 176 1,403 +153
29SEP26 28.00 P 0.00 0.00 0.00 1.73 +0.21 42 0 4,932 0
29SEP26 29.00 P 2.00 2.00 2.00 2.04 +0.16 41 5 2,022 +5
29SEP26 30.00 P 2.33 2.33 2.33 2.39 +0.07 40 95 8,467 0
29SEP26 31.00 P 0.00 0.00 0.00 2.79 +0.05 40 0 1,643 0
29SEP26 32.00 P 2.95 3.27 2.95 3.27 +0.06 40 60 2,838 +1
29SEP26 33.00 P 0.00 0.00 0.00 3.79 +0.05 39 0 4,078 0
29SEP26 34.00 P 0.00 0.00 0.00 4.38 +0.05 39 0 1,987 0
29SEP26 35.00 P 0.00 0.00 0.00 5.00 +0.05 39 0 9,385 0
29SEP26 36.00 P 5.30 5.58 5.30 5.68 +0.06 40 15 22,374 +14
29SEP26 37.00 P 5.80 6.21 5.80 6.41 -0.05 40 4 5,160 +4
29SEP26 38.00 P 0.00 0.00 0.00 7.03 -0.16 39 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 7.80 -0.18 39 0 9,160 0
29SEP26 40.00 P 0.00 0.00 0.00 8.59 -0.14 39 0 4,669 0
29SEP26 41.00 P 0.00 0.00 0.00 9.41 -0.20 39 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 10.25 -0.15 39 0 857 0
29SEP26 43.00 P 10.87 10.87 10.87 11.10 -0.06 39 13 2,677 0
29SEP26 44.00 P 0.00 0.00 0.00 12.15 -0.02 41 0 1,693 0
29SEP26 45.00 P 12.70 12.70 12.70 13.02 -0.16 41 2 5,230 -2
29SEP26 46.00 P 0.00 0.00 0.00 13.97 -0.16 42 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 14.83 -0.24 41 0 457 0
29SEP26 48.00 P 0.00 0.00 0.00 15.78 -0.06 41 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 16.74 -0.20 42 0 891 0
29SEP26 50.00 P 0.00 0.00 0.00 17.74 -0.03 43 0 7,647 0
29SEP26 52.50 P 0.00 0.00 0.00 20.24 -0.03 47 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 22.74 -0.20 50 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 25.24 -0.10 54 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 27.74 -0.09 57 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 30.24 -0.20 60 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 32.74 -0.03 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.24 -0.11 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.74 -0.08 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.24 -0.03 70 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.73 -0.15 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.23 0.00 74 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.73 -0.21 77 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.23 +0.04 79 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.73 -0.01 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 +0.15 51 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 +0.18 51 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 +0.20 50 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 +0.21 50 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 +0.23 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.25 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.25 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 +0.26 48 0 16 0
30DEC26 20.00 P 0.54 0.54 0.54 0.60 +0.28 48 2 545 0
30DEC26 21.00 P 0.00 0.00 0.00 0.73 +0.29 47 0 154 0
30DEC26 22.00 P 0.80 0.80 0.80 0.90 +0.30 46 1 293 0
30DEC26 23.00 P 0.00 0.00 0.00 1.08 +0.31 45 0 11 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 +0.30 45 0 572 0
30DEC26 25.00 P 0.00 0.00 0.00 1.53 +0.29 44 0 1,381 0
30DEC26 26.00 P 0.00 0.00 0.00 1.78 +0.26 43 0 496 0
30DEC26 27.00 P 1.86 1.86 1.86 2.08 +0.23 43 100 847 +100
30DEC26 28.00 P 2.10 2.10 2.10 2.38 +0.17 42 1 919 +1
30DEC26 29.00 P 2.59 2.59 2.45 2.73 +0.16 41 115 1,382 +100
30DEC26 30.00 P 2.87 3.03 2.76 3.09 +0.12 41 130 4,844 +84
30DEC26 31.00 P 3.29 3.42 3.20 3.51 +0.09 40 141 2,345 +90
30DEC26 32.00 P 3.82 3.82 3.82 3.95 +0.13 39 7 5,317 +7
30DEC26 33.00 P 4.37 4.37 4.37 4.48 +0.06 39 1 2,447 -1
30DEC26 34.00 P 0.00 0.00 0.00 5.06 +0.06 39 0 1,543 0
30DEC26 35.00 P 0.00 0.00 0.00 5.69 +0.08 39 0 3,707 0
30DEC26 36.00 P 0.00 0.00 0.00 6.33 +0.07 39 0 7,466 0
30DEC26 37.00 P 0.00 0.00 0.00 6.93 -0.14 39 0 3,165 0
30DEC26 38.00 P 7.50 7.50 7.50 7.64 -0.07 38 1 4,443 -1
30DEC26 39.00 P 0.00 0.00 0.00 8.38 -0.12 39 0 2,158 0
30DEC26 40.00 P 9.29 9.29 9.29 9.03 -0.03 37 2 1,993 -2
30DEC26 41.00 P 0.00 0.00 0.00 9.93 -0.14 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 10.73 -0.14 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.55 -0.18 39 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 12.39 -0.19 38 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.25 -0.17 38 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.11 -0.18 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.99 -0.19 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.05 -0.04 40 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 16.96 -0.05 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.87 -0.04 40 0 127 0
30DEC26 52.50 P 0.00 0.00 0.00 20.24 -0.05 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.74 -0.20 44 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 25.24 -0.10 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.74 -0.09 49 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 30.24 -0.20 52 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 32.74 -0.03 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.24 -0.11 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.74 -0.08 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.24 -0.03 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.73 -0.15 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.23 -0.03 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.73 -0.21 66 0 0 0
30MAR27 16.00 P 0.36 0.36 0.36 0.31 +0.13 48 3 245 +3
30MAR27 16.50 P 0.00 0.00 0.00 0.35 +0.14 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.41 +0.16 47 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.17 47 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 +0.18 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 +0.18 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.66 +0.20 46 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 +0.20 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.79 +0.19 46 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 0.94 +0.18 45 0 0 0
30MAR27 22.00 P 1.07 1.07 1.07 1.13 +0.18 44 6 12 +6
30MAR27 23.00 P 0.00 0.00 0.00 1.35 +0.18 44 0 75 0
30MAR27 24.00 P 0.00 0.00 0.00 1.59 +0.16 43 0 105 0
30MAR27 25.00 P 1.72 1.72 1.64 1.84 +0.13 43 15 70 -1
30MAR27 26.00 P 0.00 0.00 0.00 2.15 +0.13 42 0 302 0
30MAR27 27.00 P 0.00 0.00 0.00 2.45 +0.14 41 0 480 0
30MAR27 28.00 P 4.05 4.05 4.05 2.80 +0.16 41 1 219 -1
30MAR27 29.00 P 3.07 3.07 3.07 3.17 +0.14 40 100 522 +100
30MAR27 30.00 P 0.00 0.00 0.00 3.56 +0.11 40 0 322 0
30MAR27 31.00 P 0.00 0.00 0.00 4.00 +0.09 39 0 131 0
30MAR27 32.00 P 4.40 4.40 4.40 4.47 +0.07 39 1 186 0
30MAR27 33.00 P 0.00 0.00 0.00 5.00 +0.06 39 1,300 5,302 +1,300
30MAR27 34.00 P 0.00 0.00 0.00 5.57 +0.06 39 0 5,107 0
30MAR27 35.00 P 0.00 0.00 0.00 6.18 +0.06 39 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 6.79 +0.02 38 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 7.41 -0.13 38 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.12 -0.10 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.85 +0.11 38 0 21 0
30MAR27 40.00 P 9.28 9.28 9.28 9.60 -0.11 38 1 18 +1
30MAR27 41.00 P 0.00 0.00 0.00 10.38 -0.11 39 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.14 -0.14 38 0 25 0
30MAR27 43.00 P 0.00 0.00 0.00 11.95 -0.13 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 12.77 -0.13 38 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 13.59 -0.22 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.44 -0.16 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.30 -0.23 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.17 -0.16 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.03 -0.22 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.95 -0.18 38 0 0 0
TOTAL PUT 30,628 614,773 +5,170
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.68
30MAR26 3.90 C 12.77 12.80 12.77 12.78 -0.64 0 2 0 0
30MAR26 4.00 C 0.00 0.00 0.00 12.68 -0.64 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 12.58 -0.64 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 12.48 -0.64 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 12.38 -0.64 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.28 -0.64 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.20 -0.62 549 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.08 -0.64 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.98 -0.64 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.88 -0.64 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.78 -0.64 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.68 -0.64 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 11.45 -0.62 486 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.18 -0.64 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.93 -0.64 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.68 -0.64 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.43 -0.64 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.18 -0.64 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.93 -0.64 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.68 -0.64 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 9.43 -0.64 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.18 -0.64 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.93 -0.64 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 8.68 -0.64 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 8.43 -0.64 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.18 -0.64 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.93 -0.64 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.68 -0.64 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.43 -0.64 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.18 -0.64 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 6.93 -0.64 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 6.68 -0.64 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.18 -0.64 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.68 -0.64 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 5.18 -0.64 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 4.68 -0.64 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 4.18 -0.64 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.68 -0.64 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.18 -0.65 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 2.69 -0.64 76 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.19 -0.64 62 0 0 0
30MAR26 15.00 C 1.71 1.71 1.71 1.72 -0.62 69 1 15 0
30MAR26 15.50 C 0.00 0.00 0.00 1.27 -0.60 67 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 0.88 -0.55 67 0 7 0
30MAR26 16.50 C 0.55 0.55 0.52 0.56 -0.49 66 2 1 +1
30MAR26 17.00 C 0.47 0.47 0.31 0.32 -0.38 65 12 12 +3
30MAR26 17.50 C 0.29 0.29 0.17 0.18 -0.27 67 9 13 +5
30MAR26 18.00 C 0.14 0.14 0.14 0.08 -0.20 65 1 7 +1
30MAR26 18.50 C 0.04 0.04 0.04 0.04 -0.12 67 2 19 -2
30MAR26 19.00 C 0.03 0.03 0.02 0.02 -0.06 70 16 84 -2
30MAR26 19.50 C 0.03 0.03 0.02 0.01 -0.03 72 3 35 -1
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 9 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 53 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 119 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 361 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 148 0 126 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 162 0 145 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 175 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 188 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 200 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 211 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 223 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 233 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 243 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 253 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 263 0 6 0
29APR26 11.50 C 0.00 0.00 0.00 5.24 -0.61 65 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.74 -0.62 58 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.38 -0.49 76 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.80 -0.59 57 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.40 -0.52 62 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.91 -0.52 55 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.51 -0.52 55 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.13 -0.50 55 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 1.80 -0.45 55 0 3 0
29APR26 16.00 C 0.00 0.00 0.00 1.49 -0.43 55 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 1.22 -0.35 54 0 1 0
29APR26 17.00 C 0.97 0.97 0.97 0.97 -0.34 53 2 13 +2
29APR26 17.50 C 0.00 0.00 0.00 0.79 -0.27 54 0 0 0
29APR26 18.00 C 0.67 0.67 0.67 0.62 -0.24 54 1 4 +1
29APR26 18.50 C 0.00 0.00 0.00 0.48 -0.20 54 0 18 0
29APR26 19.00 C 0.00 0.00 0.00 0.38 -0.15 54 0 30 0
29APR26 19.50 C 0.00 0.00 0.00 0.29 -0.13 54 0 51 0
29APR26 20.00 C 0.00 0.00 0.00 0.22 -0.10 54 0 28 0
29APR26 21.00 C 0.12 0.13 0.12 0.12 -0.07 54 40 66 +12
29APR26 22.00 C 0.00 0.00 0.00 0.07 -0.04 55 0 35 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 5.30 -0.60 55 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.85 -0.51 56 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.40 -0.47 55 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.95 -0.47 54 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.60 -0.40 57 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.17 -0.37 55 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.73 -0.44 51 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.39 -0.39 51 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.08 -0.43 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.84 -0.29 53 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.53 -0.37 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.29 -0.32 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.09 -0.27 50 0 1 0
28MAY26 18.00 C 0.90 0.90 0.90 0.91 -0.25 50 15 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.76 -0.22 50 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 0.63 -0.19 50 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.52 -0.17 50 0 16 0
28MAY26 20.00 C 0.00 0.00 0.00 0.43 -0.14 50 0 78 0
28MAY26 21.00 C 0.00 0.00 0.00 0.29 -0.10 51 0 123 0
28MAY26 22.00 C 0.00 0.00 0.00 0.19 -0.07 51 0 46 0
28MAY26 23.00 C 0.00 0.00 0.00 0.12 -0.05 50 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 12.16 -0.59 140 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.09 -0.56 149 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.97 -0.58 139 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.90 -0.55 147 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.76 -0.59 130 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.52 -0.58 129 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.29 -0.56 129 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.02 -0.58 118 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.72 -0.64 82 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.48 -0.63 89 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.25 -0.61 96 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.12 -0.49 121 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.76 -0.60 92 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.53 -0.58 94 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.29 -0.57 92 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.03 -0.59 86 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.78 -0.59 83 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.54 -0.58 81 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.27 -0.60 73 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.07 -0.55 81 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.84 -0.54 81 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.50 -0.59 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.31 -0.57 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.07 -0.57 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.84 -0.55 68 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.36 -0.54 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.84 -0.58 56 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.43 -0.47 60 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 4.96 -0.46 57 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.53 -0.45 56 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.11 -0.40 55 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 3.73 -0.41 55 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.25 -0.49 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.98 -0.38 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.59 -0.47 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.34 -0.37 52 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.07 -0.31 52 0 15 0
29JUN26 16.50 C 1.89 1.89 1.75 1.78 -0.36 51 75 75 +75
29JUN26 17.00 C 1.66 1.66 1.55 1.55 -0.34 50 21 30 +15
29JUN26 17.50 C 1.44 1.44 1.44 1.34 -0.31 50 5 36 +5
29JUN26 18.00 C 0.00 0.00 0.00 1.17 -0.27 50 0 45 0
29JUN26 18.50 C 0.98 0.98 0.98 1.00 -0.25 50 15 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.86 -0.22 50 0 47 0
29JUN26 19.50 C 0.75 0.75 0.75 0.74 -0.18 50 15 26 +4
29JUN26 20.00 C 0.65 0.65 0.65 0.64 -0.16 50 1 51 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.46 -0.13 50 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.33 -0.10 50 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.23 -0.08 50 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.31 -0.57 65 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.07 -0.56 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.84 -0.55 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.59 -0.55 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.31 -0.59 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.11 -0.55 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.92 -0.50 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.41 -0.49 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.91 -0.51 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.45 -0.61 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.08 -0.45 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 -0.42 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.34 -0.43 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.92 -0.45 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.64 -0.40 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.33 -0.42 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.03 -0.40 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.79 -0.32 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.55 -0.30 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.29 -0.33 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.08 -0.34 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.89 -0.31 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.71 -0.30 48 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.55 -0.28 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.41 -0.25 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.27 -0.24 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.15 -0.22 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.94 -0.18 48 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 -0.16 48 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 0.64 -0.12 49 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 0.51 -0.15 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.42 -0.10 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.35 -0.08 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.28 -0.07 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.06 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.06 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 -0.04 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.68 -0.50 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.42 -0.36 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.00 -0.46 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.72 -0.33 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.35 -0.36 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.04 -0.42 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.78 -0.32 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.47 -0.40 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.27 -0.33 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.05 -0.29 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 -0.31 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.60 -0.33 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.41 -0.32 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.23 -0.30 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.07 -0.28 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.92 -0.27 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.77 -0.26 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.64 -0.24 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.41 -0.21 48 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.21 -0.18 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.03 -0.20 48 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.88 -0.16 48 0 15 0
30DEC26 25.00 C 0.76 0.76 0.76 0.77 -0.14 48 1 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.66 -0.13 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.57 -0.10 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.49 -0.09 48 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.42 -0.08 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.36 -0.07 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.31 -0.06 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 -0.06 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.05 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.02 -0.38 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.67 -0.41 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.35 -0.40 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.02 -0.39 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.71 -0.40 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.43 -0.39 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.16 -0.37 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.94 -0.33 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.71 -0.30 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.45 -0.33 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.24 -0.32 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.05 -0.30 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.85 -0.34 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.69 -0.30 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.51 -0.30 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.36 -0.30 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.22 -0.27 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.08 -0.28 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.83 -0.26 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.64 -0.19 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.44 -0.22 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.28 -0.16 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.11 -0.17 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 1.00 -0.13 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.88 -0.10 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.78 -0.12 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.68 -0.12 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.61 -0.09 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.54 -0.09 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.47 -0.09 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.42 -0.07 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.37 -0.06 48 0 0 0
TOTAL CALL 239 5,002 +118
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 563 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 553 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 544 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 535 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 526 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 509 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 501 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 493 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 485 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 477 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 470 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 435 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 418 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 402 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 387 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 373 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 346 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 332 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 319 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 307 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 295 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 261 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 251 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 211 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 44 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR26 15.00 P 0.02 0.02 0.02 0.03 +0.01 66 5 76 0
30MAR26 15.50 P 0.00 0.00 0.00 0.08 +0.04 65 0 103 0
30MAR26 16.00 P 0.21 0.21 0.21 0.20 +0.10 68 1 25 0
30MAR26 16.50 P 0.37 0.45 0.37 0.39 +0.17 68 22 65 +21
30MAR26 17.00 P 0.44 0.64 0.44 0.67 +0.27 70 4 38 -4
30MAR26 17.50 P 0.00 0.00 0.00 1.00 +0.34 68 2 83 0
30MAR26 18.00 P 1.25 1.25 1.25 1.41 +0.45 68 1 19 -1
30MAR26 18.50 P 0.00 0.00 0.00 1.86 +0.52 69 0 10 0
30MAR26 19.00 P 2.46 2.46 2.42 2.33 +0.57 65 2 49 -2
30MAR26 19.50 P 2.92 2.92 2.92 2.82 +0.60 0 1 58 0
30MAR26 20.00 P 3.40 3.40 3.40 3.35 +0.65 100 1 162 0
30MAR26 21.00 P 0.00 0.00 0.00 4.37 +0.58 133 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 5.39 +0.57 164 0 98 0
30MAR26 23.00 P 6.30 6.30 6.30 6.36 +0.58 167 1 84 0
30MAR26 24.00 P 0.00 0.00 0.00 7.33 +0.54 154 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 8.37 +0.63 208 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.35 +0.58 208 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.35 +0.58 222 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.37 +0.63 253 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.35 +0.54 249 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.32 +0.58 0 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 14.36 +0.60 284 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.32 +0.53 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.32 +0.60 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.32 +0.57 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 +0.02 57 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 +0.03 56 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 +0.05 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.20 +0.08 55 0 10 0
29APR26 14.50 P 0.00 0.00 0.00 0.30 +0.11 56 0 35 0
29APR26 15.00 P 0.40 0.45 0.40 0.43 +0.15 56 3 11 -2
29APR26 15.50 P 0.00 0.00 0.00 0.60 +0.19 56 0 17 0
29APR26 16.00 P 0.68 0.78 0.68 0.79 +0.22 55 2 9 +1
29APR26 16.50 P 0.99 0.99 0.99 1.02 +0.26 55 8 10 0
29APR26 17.00 P 1.31 1.31 1.31 1.29 +0.30 55 4 20 +4
29APR26 17.50 P 0.00 0.00 0.00 1.59 +0.35 55 0 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.92 +0.38 55 0 7 0
29APR26 18.50 P 2.25 2.25 2.25 2.25 +0.38 53 2 19 +2
29APR26 19.00 P 0.00 0.00 0.00 2.67 +0.48 55 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 2.99 +0.34 48 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 3.46 +0.39 50 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 4.42 +0.52 55 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 5.39 +0.50 59 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 6.36 +0.58 61 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 7.33 +0.44 60 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 8.37 +0.48 76 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.35 +0.49 77 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.36 +0.59 85 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.37 +0.61 93 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.35 +0.52 93 0 0 0
29APR26 30.00 P 13.16 13.16 13.16 13.32 +0.51 0 12 12 +12
29APR26 31.00 P 0.00 0.00 0.00 14.36 +0.57 105 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.35 +0.49 106 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 16.33 +0.51 102 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 17.35 +0.49 115 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.12 +0.04 51 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.18 +0.06 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.27 +0.09 52 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.37 +0.11 51 0 30 0
28MAY26 14.50 P 0.49 0.49 0.49 0.51 +0.15 52 3 6 +3
28MAY26 15.00 P 0.63 0.63 0.63 0.67 +0.18 52 6 12 +6
28MAY26 15.50 P 0.80 0.83 0.80 0.86 +0.21 52 10 25 -4
28MAY26 16.00 P 0.00 0.00 0.00 1.07 +0.24 52 0 22 0
28MAY26 16.50 P 0.00 0.00 0.00 1.30 +0.26 51 0 1 0
28MAY26 17.00 P 1.41 1.50 1.41 1.58 +0.30 51 20 21 -9
28MAY26 17.50 P 1.69 1.82 1.69 1.88 +0.33 52 49 33 +2
28MAY26 18.00 P 0.00 0.00 0.00 2.17 +0.33 50 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.51 +0.38 50 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.89 +0.36 51 0 66 0
28MAY26 19.50 P 0.00 0.00 0.00 3.21 +0.31 48 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 3.66 +0.37 49 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 4.52 +0.39 49 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 5.47 +0.48 52 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 6.38 +0.41 50 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 7.35 +0.46 51 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 8.37 +0.48 59 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.37 +0.51 63 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.37 +0.50 67 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.37 +0.50 71 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.35 +0.51 72 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.32 +0.51 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 14.36 +0.50 81 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 15.37 +0.51 86 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 16.33 +0.51 80 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 17.35 +0.49 88 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 +0.05 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 +0.07 50 0 0 0
29JUN26 13.00 P 0.42 0.42 0.42 0.37 +0.09 50 7 37 +7
29JUN26 13.50 P 0.51 0.51 0.51 0.50 +0.12 51 26 29 +26
29JUN26 14.00 P 0.57 0.57 0.57 0.64 +0.14 51 15 19 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.81 +0.17 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 1.00 +0.19 51 0 46 0
29JUN26 15.50 P 1.17 1.17 1.17 1.21 +0.21 51 7 64 +7
29JUN26 16.00 P 0.00 0.00 0.00 1.45 +0.23 50 0 54 0
29JUN26 16.50 P 0.00 0.00 0.00 1.70 +0.25 50 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 1.97 +0.27 49 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 2.27 +0.31 49 0 46 0
29JUN26 18.00 P 2.62 2.62 2.62 2.60 +0.34 49 15 169 +15
29JUN26 18.50 P 0.00 0.00 0.00 2.89 +0.31 47 0 137 0
29JUN26 19.00 P 0.00 0.00 0.00 3.32 +0.34 49 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 3.69 +0.34 49 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 4.09 +0.37 49 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 4.92 +0.39 49 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 5.73 +0.34 45 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.70 +0.46 48 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 7.59 +0.40 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.57 +0.43 46 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 9.51 +0.42 39 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 10.52 +0.45 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 11.50 +0.48 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.48 +0.50 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.48 +0.49 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.47 +0.52 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.43 +0.46 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.42 +0.48 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.42 +0.46 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 1 0
29SEP26 8.75 P 0.11 0.11 0.11 0.06 +0.01 49 1 11 +1
29SEP26 9.00 P 0.12 0.12 0.12 0.08 +0.02 50 1 3 +1
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.02 49 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 +0.02 49 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.03 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.05 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 +0.06 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 +0.07 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 +0.09 49 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.62 +0.11 49 0 17 0
29SEP26 13.00 P 0.82 0.82 0.82 0.77 +0.13 50 5 5 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.93 +0.15 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.12 +0.17 50 2 13 +2
29SEP26 14.50 P 0.00 0.00 0.00 1.32 +0.19 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.55 +0.22 50 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.78 +0.22 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.04 +0.25 50 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 2.31 +0.27 50 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.60 +0.29 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 +0.31 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.23 +0.33 50 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 3.57 +0.35 50 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.85 +0.30 48 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 4.28 +0.34 50 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 4.62 +0.30 49 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.41 +0.34 49 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 6.20 +0.31 48 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 7.13 +0.40 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.92 +0.30 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.96 +0.49 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.81 +0.39 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.77 +0.41 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.73 +0.46 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.66 +0.43 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.69 +0.52 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.66 +0.53 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.61 +0.49 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.56 +0.46 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.53 +0.42 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.10 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 +0.12 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 +0.13 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 +0.16 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 +0.16 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.48 +0.19 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.69 +0.20 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.92 +0.21 49 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.17 +0.23 49 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.43 +0.25 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.70 +0.26 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.00 +0.29 48 0 0 0
30DEC26 17.50 P 3.14 3.14 3.14 3.30 +0.30 48 15 16 +6
30DEC26 18.00 P 0.00 0.00 0.00 3.62 +0.32 48 0 15 0
30DEC26 18.50 P 3.78 3.78 3.78 3.96 +0.34 49 13 14 +13
30DEC26 19.00 P 0.00 0.00 0.00 4.27 +0.32 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.64 +0.29 48 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 5.00 +0.32 48 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.75 +0.35 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.56 +0.33 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.38 +0.36 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.27 +0.41 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.10 +0.39 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.00 +0.37 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.92 +0.39 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.84 +0.39 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.77 +0.41 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.72 +0.44 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.67 +0.43 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.66 +0.50 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.64 +0.50 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.60 +0.49 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.84 +0.12 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.00 +0.13 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.16 +0.13 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.34 +0.15 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.53 +0.15 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.74 +0.16 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.97 +0.19 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.21 +0.21 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.46 +0.22 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.74 +0.25 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.04 +0.29 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.33 +0.28 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.64 +0.31 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.96 +0.31 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.29 +0.32 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.60 +0.32 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.95 +0.31 48 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.30 +0.38 48 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 6.06 +0.35 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.84 +0.33 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.65 +0.35 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.48 +0.36 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.36 +0.40 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.23 +0.37 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.13 +0.43 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.03 +0.44 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.92 +0.44 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.85 +0.44 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.79 +0.40 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.73 +0.49 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.69 +0.49 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.65 +0.54 50 0 0 0
TOTAL PUT 266 3,969 +124
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$ 3.83
30MAR26 2.40 C 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.63 -0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.43 -0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.33 -0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.23 -0.08 0 0 0 0
30MAR26 3.70 C 0.12 0.12 0.12 0.14 -0.07 31 50 50 +47
30MAR26 3.80 C 0.00 0.00 0.00 0.06 -0.06 26 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.02 -0.03 28 0 399 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 100 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 332 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 96 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 106 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 116 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 125 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 134 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 163 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 200 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 301 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.04 -0.08 49 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.94 -0.08 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.84 -0.08 38 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.73 -0.09 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.63 -0.09 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.53 -0.09 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.44 -0.08 19 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.35 -0.07 23 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.27 -0.06 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.18 -0.07 20 0 253 0
29APR26 3.80 C 0.14 0.14 0.14 0.12 -0.07 21 4 254 +4
29APR26 3.90 C 0.00 0.00 0.00 0.08 -0.05 22 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 -0.02 24 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.74 -0.08 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.65 -0.07 25 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.56 -0.06 26 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.22 -0.07 21 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.17 -0.05 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 -0.03 23 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.84 -0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.65 -0.07 0 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.57 -0.06 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.19 -0.03 26 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 -0.01 27 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 -0.01 27 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.01 27 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 0.00 27 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 0.00 27 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.06 -0.06 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.97 -0.05 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.88 -0.04 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 -0.04 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.39 -0.06 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 -0.05 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.04 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.14 -0.03 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.07 -0.05 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 -0.04 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.89 -0.04 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.72 -0.05 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.64 -0.06 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.57 -0.06 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.51 -0.05 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.05 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.03 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.07 -0.08 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.00 -0.05 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.91 -0.05 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.83 -0.05 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.75 -0.06 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.69 -0.05 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.02 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
TOTAL CALL 54 5,601 +51
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 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 63 0 82 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 74 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 415 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 25 0
30MAR26 3.90 P 0.09 0.09 0.09 0.09 +0.04 29 10 77 +10
30MAR26 4.00 P 0.00 0.00 0.00 0.18 +0.07 37 0 98 0
30MAR26 4.10 P 0.00 0.00 0.00 0.28 +0.08 51 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.38 +0.08 64 0 4 0
30MAR26 4.30 P 0.00 0.00 0.00 0.48 +0.08 76 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.69 +0.08 114 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.79 +0.08 126 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.98 +0.06 127 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.19 +0.07 166 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.42 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.92 +0.04 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 22 0
29APR26 3.70 P 0.00 0.00 0.00 0.06 +0.01 25 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.10 +0.03 25 0 270 0
29APR26 3.90 P 0.00 0.00 0.00 0.15 +0.04 24 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.22 +0.05 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.30 +0.06 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.39 +0.07 28 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.49 +0.08 33 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.69 +0.08 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.79 +0.08 45 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.98 +0.06 47 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.19 +0.07 60 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.18 +0.03 23 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.32 +0.05 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.41 +0.06 26 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.50 +0.07 28 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.59 +0.07 29 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.69 +0.08 32 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.79 +0.08 35 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.98 +0.06 36 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.19 +0.07 46 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.68 +0.05 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 30 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.02 30 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.02 29 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 +0.03 28 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 +0.05 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 +0.06 28 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.31 +0.06 28 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.38 +0.07 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.46 +0.08 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.54 +0.08 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.62 +0.08 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.71 +0.08 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 +0.09 34 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.90 +0.08 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.00 +0.08 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.10 +0.08 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.21 +0.09 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.46 +0.08 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.70 +0.06 52 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.95 +0.05 57 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.20 +0.05 61 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.45 +0.05 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.69 +0.04 65 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.94 +0.04 69 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.19 +0.06 72 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.44 +0.05 76 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.69 +0.05 79 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.93 +0.04 77 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 +0.02 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 +0.02 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.24 +0.03 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.35 +0.04 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 +0.05 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.48 +0.04 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.56 +0.06 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.63 +0.05 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 +0.06 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 +0.06 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.89 +0.07 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 +0.07 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.07 +0.07 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.17 +0.08 33 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.26 +0.07 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.51 +0.08 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 +0.07 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 +0.06 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.24 +0.06 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 +0.04 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.04 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.05 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 +0.06 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 +0.06 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 +0.06 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 +0.06 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 +0.06 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 +0.07 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.10 +0.07 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.19 +0.07 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.28 +0.07 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.52 +0.08 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.77 +0.08 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.02 +0.09 40 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 +0.05 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.51 +0.05 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 +0.06 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.64 +0.06 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 +0.07 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 +0.06 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 +0.07 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.95 +0.07 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.04 +0.08 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.12 +0.07 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.21 +0.08 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.30 +0.08 30 0 0 0
TOTAL PUT 10 3,404 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.10
30MAR26 17.50 C 0.00 0.00 0.00 14.70 -0.31 312 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.21 -0.30 304 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.71 -0.30 292 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.21 -0.30 279 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.71 -0.30 267 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.21 -0.30 255 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.21 -0.30 232 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.21 -0.30 210 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.21 -0.30 189 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.21 -0.30 169 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.21 -0.30 149 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.11 -0.39 75 0 59 0
30MAR26 27.00 C 0.00 0.00 0.00 5.11 -0.40 62 0 38 0
30MAR26 28.00 C 0.00 0.00 0.00 4.11 -0.40 49 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 3.11 -0.40 37 0 77 0
30MAR26 30.00 C 0.00 0.00 0.00 2.11 -0.40 25 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 1.13 -0.44 22 0 198 0
30MAR26 32.00 C 0.36 0.36 0.36 0.32 -0.35 19 2 488 +2
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.12 19 0 770 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 413 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 498 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 426 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 388 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.21 -0.34 72 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.21 -0.34 65 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.21 -0.35 58 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.21 -0.35 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.21 -0.33 44 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.16 -0.40 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.17 -0.40 23 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.17 -0.40 17 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.20 -0.40 19 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 2.29 -0.37 20 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.52 -0.36 20 0 243 0
29APR26 32.00 C 0.89 0.89 0.89 0.89 -0.28 20 20 458 0
29APR26 33.00 C 0.49 0.49 0.49 0.46 -0.17 20 24 366 +24
29APR26 34.00 C 0.00 0.00 0.00 0.21 -0.11 20 0 328 0
29APR26 35.00 C 0.12 0.12 0.12 0.08 -0.06 20 12 550 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 450 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.21 -0.39 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.21 -0.40 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.32 -0.29 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.38 -0.26 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.23 -0.40 19 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.27 -0.39 19 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.34 -0.38 19 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.50 -0.34 19 0 21 0
28MAY26 31.00 C 2.02 2.02 2.02 1.78 -0.33 20 80 97 +50
28MAY26 32.00 C 0.00 0.00 0.00 1.20 -0.24 20 0 82 0
28MAY26 33.00 C 0.00 0.00 0.00 0.73 -0.21 19 0 141 0
28MAY26 34.00 C 0.00 0.00 0.00 0.43 -0.13 19 0 998 0
28MAY26 35.00 C 0.00 0.00 0.00 0.23 -0.09 19 0 901 0
28MAY26 36.00 C 0.00 0.00 0.00 0.12 -0.05 19 0 266 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 47.00 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 13.71 -0.37 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.21 -0.38 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.71 -0.38 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.21 -0.38 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.21 -0.39 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.21 -0.39 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.21 -0.39 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.35 -0.26 43 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.37 -0.25 39 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.39 -0.28 35 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.24 -0.45 20 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 4.27 -0.39 19 0 10 0
29JUN26 29.00 C 3.72 3.72 3.72 3.36 -0.38 19 15 81 +15
29JUN26 30.00 C 0.00 0.00 0.00 2.52 -0.36 19 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 1.82 -0.34 20 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.25 -0.25 20 0 64 0
29JUN26 33.00 C 0.82 0.82 0.82 0.81 -0.21 20 15 88 +5
29JUN26 34.00 C 0.00 0.00 0.00 0.50 -0.15 20 0 51 0
29JUN26 35.00 C 0.36 0.36 0.36 0.29 -0.11 20 18 302 -3
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.07 19 0 629 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.71 -0.37 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.21 -0.38 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.71 -0.38 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.21 -0.38 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.21 -0.39 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.21 -0.39 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.33 -0.33 37 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.35 -0.32 34 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.37 -0.25 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.39 -0.28 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.28 -0.43 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.38 -0.35 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 3.56 -0.31 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 2.83 -0.27 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.21 -0.23 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.65 -0.20 20 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.25 -0.14 20 0 100 0
29SEP26 34.00 C 0.87 0.87 0.85 0.93 -0.11 20 10 83 +10
29SEP26 35.00 C 0.00 0.00 0.00 0.69 -0.08 20 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.50 -0.08 20 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 0.00 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 0.00 21 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 11.21 -0.39 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.21 -0.39 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.33 -0.33 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.35 -0.32 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.37 -0.26 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.39 -0.28 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.36 -0.39 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.53 -0.36 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.79 -0.32 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.14 -0.29 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.57 -0.26 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.03 -0.21 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.63 -0.18 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.29 -0.15 19 0 14 0
30DEC26 35.00 C 0.00 0.00 0.00 1.01 -0.13 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 0.78 -0.12 19 0 9 0
30DEC26 37.00 C 0.65 0.65 0.65 0.63 -0.09 19 2 27 +2
30DEC26 38.00 C 0.00 0.00 0.00 0.49 -0.08 20 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.37 -0.06 20 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 -0.04 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.33 -0.33 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.35 -0.32 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.37 -0.29 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.39 -0.36 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.57 -0.33 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.82 -0.30 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.14 -0.28 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.53 -0.26 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.99 -0.23 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.44 -0.23 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.03 -0.16 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.67 -0.15 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 -0.13 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.12 -0.11 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.94 -0.09 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.76 -0.08 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.61 -0.07 20 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.48 -0.05 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.38 -0.04 20 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
TOTAL CALL 198 16,972 +105
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 229 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 219 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 209 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 200 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 191 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 182 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 165 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 149 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 196 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 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 33 0 488 0
30MAR26 31.00 P 0.03 0.03 0.03 0.01 -0.01 19 10 228 0
30MAR26 32.00 P 0.17 0.21 0.17 0.19 +0.05 17 55 728 +35
30MAR26 33.00 P 0.00 0.00 0.00 0.93 +0.31 21 0 799 0
30MAR26 34.00 P 1.89 1.89 1.89 1.90 +0.39 0 12 542 -12
30MAR26 35.00 P 0.00 0.00 0.00 2.99 +0.49 62 0 478 -40
30MAR26 36.00 P 3.88 3.88 3.88 3.90 +0.40 0 5 240 0
30MAR26 37.00 P 0.00 0.00 0.00 4.90 +0.40 0 0 127 0
30MAR26 38.00 P 0.00 0.00 0.00 5.90 +0.40 0 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 6.90 +0.38 0 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 7.90 +0.32 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.90 +0.37 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.90 +0.37 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.90 +0.36 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.90 +0.40 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.90 +0.36 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.90 +0.37 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.90 +0.34 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 384 0
29APR26 31.00 P 0.28 0.35 0.28 0.33 +0.07 20 45 706 -2
29APR26 32.00 P 0.57 0.68 0.57 0.68 +0.14 19 165 1,110 +45
29APR26 33.00 P 1.04 1.28 1.04 1.30 +0.27 20 44 488 +40
29APR26 34.00 P 0.00 0.00 0.00 2.07 +0.36 21 0 410 0
29APR26 35.00 P 0.00 0.00 0.00 2.99 +0.41 23 0 254 0
29APR26 36.00 P 3.85 3.85 3.85 3.90 +0.39 0 5 565 +5
29APR26 37.00 P 0.00 0.00 0.00 4.90 +0.40 0 0 260 0
29APR26 38.00 P 0.00 0.00 0.00 5.90 +0.40 0 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 6.90 +0.32 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.90 +0.32 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.90 +0.37 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.90 +0.37 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.90 +0.36 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.90 +0.40 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.90 +0.36 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.90 +0.27 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.90 +0.28 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 62 0
28MAY26 29.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 243 0
28MAY26 30.00 P 0.25 0.30 0.25 0.27 +0.06 19 3 317 +3
28MAY26 31.00 P 0.00 0.00 0.00 0.55 +0.13 20 0 247 0
28MAY26 32.00 P 0.00 0.00 0.00 0.93 +0.18 19 0 645 0
28MAY26 33.00 P 0.00 0.00 0.00 1.51 +0.27 19 0 368 0
28MAY26 34.00 P 0.00 0.00 0.00 2.24 +0.35 20 0 886 0
28MAY26 35.00 P 0.00 0.00 0.00 3.02 +0.33 19 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.93 +0.36 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.90 +0.39 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.90 +0.40 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 6.90 +0.32 0 0 140 0
28MAY26 40.00 P 0.00 0.00 0.00 7.90 +0.32 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.90 +0.37 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.90 +0.37 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.90 +0.36 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.90 +0.40 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.90 +0.36 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.90 +0.27 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.90 +0.28 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 547 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.39 +0.06 20 0 14 0
29JUN26 30.00 P 0.00 0.00 0.00 0.66 +0.11 19 0 407 0
29JUN26 31.00 P 0.00 0.00 0.00 1.06 +0.16 19 0 82 0
29JUN26 32.00 P 0.00 0.00 0.00 1.59 +0.21 19 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 2.28 +0.31 20 0 128 0
29JUN26 34.00 P 0.00 0.00 0.00 3.05 +0.36 20 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.85 +0.32 19 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.74 +0.34 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 5.68 +0.36 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 6.58 +0.28 0 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.60 +0.29 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.54 +0.26 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.52 +0.26 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.50 +0.26 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.59 +0.40 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.59 +0.41 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.58 +0.40 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.58 +0.41 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.57 +0.40 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 +0.05 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 +0.07 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 +0.10 20 0 63 0
29SEP26 29.00 P 0.00 0.00 0.00 0.80 +0.15 20 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.15 +0.17 20 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.60 +0.21 21 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 2.14 +0.25 21 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.69 +0.27 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.38 +0.30 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.15 +0.33 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.97 +0.35 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.84 +0.20 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.88 +0.32 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.81 +0.29 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.76 +0.26 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.72 +0.24 25 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.69 +0.32 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.66 +0.28 26 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.63 +0.25 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.61 +0.26 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.58 +0.25 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.59 +0.28 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.04 20 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 +0.06 20 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.71 +0.08 20 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 1.02 +0.11 20 0 7 0
30DEC26 30.00 P 0.00 0.00 0.00 1.39 +0.13 20 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 1.85 +0.16 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 2.39 +0.21 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.92 +0.15 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.59 +0.26 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.32 +0.29 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.10 +0.30 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.95 +0.31 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.97 +0.30 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.91 +0.31 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.83 +0.27 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.72 +0.24 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.69 +0.32 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.66 +0.28 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.63 +0.25 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.61 +0.26 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.58 +0.25 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.59 +0.28 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 +0.05 20 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.46 +0.07 20 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.66 +0.09 20 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.92 +0.11 20 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 1.25 +0.13 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.64 +0.15 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.11 +0.19 20 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.64 +0.21 20 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.25 +0.28 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.80 +0.27 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 4.50 +0.28 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.27 +0.31 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.08 +0.34 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.97 +0.30 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.91 +0.31 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.83 +0.27 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.72 +0.24 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.69 +0.32 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.66 +0.28 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.63 +0.25 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.61 +0.26 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.58 +0.25 20 0 0 0
TOTAL PUT 344 20,088 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 4.90
30MAR26 2.60 C 0.00 0.00 0.00 2.30 -0.25 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.20 -0.25 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.10 -0.25 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.00 -0.25 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.90 -0.25 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.80 -0.25 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.70 -0.25 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.60 -0.25 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.50 -0.25 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.40 -0.25 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.30 -0.25 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.20 -0.25 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.10 -0.25 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.00 -0.25 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.90 -0.25 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.80 -0.25 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.70 -0.25 0 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.62 -0.23 93 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.50 -0.26 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.43 -0.22 77 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.34 -0.21 71 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.26 -0.22 68 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.19 -0.21 65 0 24 0
30MAR26 4.90 C 0.12 0.12 0.12 0.13 -0.17 63 15 15 +15
30MAR26 5.00 C 0.00 0.00 0.00 0.08 -0.15 59 0 751 0
30MAR26 5.25 C 0.03 0.03 0.03 0.03 -0.07 66 5 398 +5
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 209 0
30MAR26 5.75 C 0.01 0.01 0.01 0.01 -0.01 91 30 288 0
30MAR26 6.00 C 0.01 0.01 0.01 0.01 0.00 110 30 318 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 127 0 596 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1,189 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 159 0 498 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 173 0 527 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 187 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 200 0 895 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 212 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 224 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 236 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 247 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 258 0 179 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 268 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 278 0 102 0
29APR26 3.90 C 0.00 0.00 0.00 1.04 -0.23 56 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.94 -0.24 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.86 -0.23 53 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.77 -0.23 51 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.70 -0.21 54 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.62 -0.20 52 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.54 -0.18 50 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.47 -0.17 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.42 -0.16 51 0 0 0
29APR26 4.80 C 0.34 0.34 0.34 0.36 -0.15 51 14 14 +14
29APR26 4.90 C 0.30 0.31 0.30 0.31 -0.13 51 30 30 +30
29APR26 5.00 C 0.26 0.26 0.26 0.27 -0.12 51 100 117 +100
29APR26 5.25 C 0.17 0.17 0.16 0.18 -0.09 52 11 111 0
29APR26 5.50 C 0.12 0.12 0.12 0.12 -0.06 53 10 81 0
29APR26 5.75 C 0.08 0.08 0.08 0.08 -0.04 54 15 192 +15
29APR26 6.00 C 0.06 0.06 0.06 0.05 -0.03 54 70 429 -5
29APR26 6.25 C 0.05 0.05 0.05 0.03 -0.02 54 150 278 +148
29APR26 6.50 C 0.04 0.04 0.04 0.02 -0.01 55 10 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 89 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.06 -0.22 62 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.96 -0.23 57 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.87 -0.24 55 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.79 -0.22 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.70 -0.22 52 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.63 -0.20 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.55 -0.20 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.49 -0.18 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.43 -0.17 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.37 -0.16 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.32 -0.14 49 0 255 0
28MAY26 5.00 C 0.00 0.00 0.00 0.28 -0.13 49 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.19 -0.10 49 0 426 0
28MAY26 5.50 C 0.17 0.17 0.17 0.13 -0.07 49 1 82 +1
28MAY26 5.75 C 0.00 0.00 0.00 0.09 -0.04 50 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.02 50 0 77 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 75 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 -0.01 52 0 140 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.32 -0.24 98 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.22 -0.24 92 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.12 -0.24 87 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.02 -0.24 82 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.93 -0.23 85 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.83 -0.23 80 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.74 -0.21 80 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.64 -0.21 76 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.55 -0.21 75 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.45 -0.21 70 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.35 -0.22 65 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.25 -0.22 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.15 -0.23 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.06 -0.24 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.97 -0.23 53 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.88 -0.23 51 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.80 -0.22 51 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 -0.22 49 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.65 -0.20 49 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.19 48 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 -0.18 48 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 -0.16 48 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 -0.15 47 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 -0.14 48 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.12 48 0 210 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 -0.10 47 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.07 47 0 236 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 -0.06 47 0 207 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 250 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.03 47 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 48 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 1.18 -0.23 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.10 -0.22 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 -0.22 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.95 -0.21 48 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 -0.20 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.20 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.18 47 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.17 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.16 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.16 46 0 30 0
29SEP26 4.80 C 0.66 0.66 0.59 0.56 -0.14 46 43 43 +43
29SEP26 4.90 C 0.61 0.61 0.57 0.52 -0.13 46 12 57 +12
29SEP26 5.00 C 0.57 0.57 0.57 0.48 -0.13 46 7 28 +7
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.12 45 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.09 46 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.08 46 0 51 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.07 46 0 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.06 45 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.06 45 0 111 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.04 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 141 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 45 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 40 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.24 -0.22 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 -0.21 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.10 -0.21 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 -0.19 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 -0.19 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 -0.18 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.88 -0.17 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.83 -0.16 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.78 -0.16 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 -0.15 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 -0.14 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 -0.15 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.14 46 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 -0.12 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.11 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.10 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 -0.09 45 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.08 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.07 45 0 64 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.06 45 0 174 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.06 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.05 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.04 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.03 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 44 0 14 0
30MAR27 3.90 C 0.00 0.00 0.00 1.25 -0.20 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.19 -0.20 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.14 -0.18 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 -0.19 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.03 -0.18 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.98 -0.18 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.93 -0.17 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.89 -0.17 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 -0.16 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 -0.15 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 -0.15 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.73 -0.15 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.64 -0.14 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 -0.13 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 -0.11 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 -0.11 44 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 -0.10 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 -0.09 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.08 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.07 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.07 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.06 44 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.03 44 0 5 0
TOTAL CALL 553 15,824 +385
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 258 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 243 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 215 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 188 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 176 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 163 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 151 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 138 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 126 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 43 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 164 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 451 0
30MAR26 4.50 P 0.04 0.04 0.04 0.02 +0.01 69 4 242 0
30MAR26 4.60 P 0.04 0.04 0.04 0.03 +0.02 64 25 320 0
30MAR26 4.70 P 0.06 0.06 0.06 0.05 +0.03 62 8 582 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 +0.04 61 0 329 0
30MAR26 4.90 P 0.13 0.13 0.12 0.12 +0.06 59 31 656 0
30MAR26 5.00 P 0.20 0.20 0.20 0.18 +0.09 60 30 1,009 +30
30MAR26 5.25 P 0.00 0.00 0.00 0.36 +0.15 49 0 388 0
30MAR26 5.50 P 0.00 0.00 0.00 0.61 +0.21 72 0 324 0
30MAR26 5.75 P 0.89 0.89 0.88 0.86 +0.25 93 15 208 -15
30MAR26 6.00 P 1.10 1.10 1.10 1.12 +0.24 128 5 178 -5
30MAR26 6.25 P 0.00 0.00 0.00 1.36 +0.23 130 0 540 0
30MAR26 6.50 P 0.00 0.00 0.00 1.60 +0.23 0 0 185 -8
30MAR26 6.75 P 0.00 0.00 0.00 1.87 +0.24 182 0 0 -124
30MAR26 7.00 P 0.00 0.00 0.00 2.12 +0.25 198 0 0 -30
30MAR26 7.25 P 0.00 0.00 0.00 2.37 +0.24 213 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.62 +0.24 228 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 2.85 +0.21 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.12 +0.24 255 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.35 +0.21 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.60 +0.22 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.87 +0.24 290 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.12 +0.23 301 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.39 +0.25 351 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 +0.02 55 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
29APR26 4.20 P 0.09 0.09 0.09 0.07 +0.04 54 1 11 +1
29APR26 4.30 P 0.00 0.00 0.00 0.09 +0.04 54 0 15 0
29APR26 4.40 P 0.12 0.12 0.12 0.12 +0.06 55 20 132 0
29APR26 4.50 P 0.15 0.15 0.15 0.15 +0.07 54 1 127 0
29APR26 4.60 P 0.00 0.00 0.00 0.18 +0.08 53 0 33 0
29APR26 4.70 P 0.00 0.00 0.00 0.22 +0.09 53 0 206 0
29APR26 4.80 P 0.21 0.26 0.21 0.27 +0.11 54 13 406 +13
29APR26 4.90 P 0.24 0.24 0.24 0.32 +0.12 54 150 466 +125
29APR26 5.00 P 0.00 0.00 0.00 0.38 +0.14 55 0 566 0
29APR26 5.25 P 0.55 0.55 0.55 0.54 +0.16 55 20 107 -20
29APR26 5.50 P 0.75 0.75 0.75 0.73 +0.19 57 45 226 -12
29APR26 5.75 P 0.00 0.00 0.00 0.93 +0.20 56 0 35 0
29APR26 6.00 P 0.00 0.00 0.00 1.16 +0.22 60 0 40 0
29APR26 6.25 P 0.00 0.00 0.00 1.39 +0.22 61 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.63 +0.22 65 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.87 +0.22 66 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 2.12 +0.21 72 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 2.38 +0.23 83 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.62 +0.22 83 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.87 +0.23 88 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.12 +0.24 92 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.37 +0.23 97 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.62 +0.24 101 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.87 +0.24 106 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.12 +0.23 110 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.39 +0.25 126 0 0 0
28MAY26 3.90 P 0.09 0.09 0.09 0.10 +0.04 49 1 1 +1
28MAY26 4.00 P 0.00 0.00 0.00 0.12 +0.05 48 0 0 0
28MAY26 4.10 P 0.15 0.15 0.15 0.15 +0.06 49 1 11 +1
28MAY26 4.20 P 0.00 0.00 0.00 0.17 +0.05 46 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.21 +0.07 47 0 83 0
28MAY26 4.40 P 0.00 0.00 0.00 0.25 +0.09 47 0 21 0
28MAY26 4.50 P 0.00 0.00 0.00 0.30 +0.10 47 0 6 0
28MAY26 4.60 P 0.33 0.33 0.33 0.34 +0.10 46 150 255 +88
28MAY26 4.70 P 0.00 0.00 0.00 0.40 +0.12 47 0 40 0
28MAY26 4.80 P 0.41 0.41 0.41 0.45 +0.12 46 5 216 +5
28MAY26 4.90 P 0.00 0.00 0.00 0.52 +0.14 46 0 177 0
28MAY26 5.00 P 0.52 0.52 0.52 0.58 +0.15 46 33 238 +7
28MAY26 5.25 P 0.00 0.00 0.00 0.76 +0.18 45 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.95 +0.19 43 0 146 0
28MAY26 5.75 P 1.12 1.12 1.12 1.16 +0.21 40 10 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.38 +0.22 32 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.60 +0.22 0 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.83 +0.23 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 2.07 +0.24 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.31 +0.24 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.55 +0.24 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.79 +0.24 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.03 +0.24 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.27 +0.24 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.51 +0.24 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.76 +0.24 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.99 +0.22 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.26 +0.25 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.48 +0.22 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 45 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.03 49 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.03 49 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.03 48 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.04 48 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 +0.04 48 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 +0.05 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 +0.06 47 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 +0.06 46 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.23 +0.06 46 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.27 +0.07 46 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.31 +0.08 45 0 392 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 +0.10 45 0 398 0
29JUN26 4.60 P 0.00 0.00 0.00 0.41 +0.11 46 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.46 +0.12 45 0 57 0
29JUN26 4.80 P 0.00 0.00 0.00 0.52 +0.13 45 0 421 0
29JUN26 4.90 P 0.00 0.00 0.00 0.58 +0.14 45 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.64 +0.14 44 0 154 0
29JUN26 5.25 P 0.00 0.00 0.00 0.81 +0.16 43 0 84 0
29JUN26 5.50 P 1.00 1.00 1.00 1.00 +0.18 43 10 257 0
29JUN26 5.75 P 0.00 0.00 0.00 1.20 +0.18 41 0 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.41 +0.21 38 0 112 0
29JUN26 6.25 P 0.00 0.00 0.00 1.63 +0.21 31 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.85 +0.22 0 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 2.09 +0.22 0 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.32 +0.22 0 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.58 +0.25 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.82 +0.24 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.03 +0.21 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.28 +0.21 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.53 +0.22 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.77 +0.21 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.02 +0.22 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.27 +0.22 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.51 +0.21 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.04 44 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.05 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.06 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.06 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.07 44 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.08 43 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.09 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 +0.10 43 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.10 43 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 +0.11 44 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 +0.11 43 0 5 0
29SEP26 4.90 P 0.59 0.59 0.59 0.71 +0.12 43 10 32 0
29SEP26 5.00 P 0.69 0.73 0.69 0.77 +0.12 43 30 56 0
29SEP26 5.25 P 0.84 0.91 0.84 0.93 +0.14 42 29 90 +29
29SEP26 5.50 P 1.07 1.07 1.07 1.11 +0.16 42 15 36 +15
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.15 41 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 +0.17 39 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 +0.18 38 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 +0.19 37 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 +0.20 34 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 +0.19 0 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.58 +0.19 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 +0.20 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.05 +0.20 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.32 +0.23 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.53 +0.20 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.80 +0.23 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 4.05 +0.24 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.30 +0.24 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.54 +0.23 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.05 43 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.05 43 0 8 0
30DEC26 4.00 P 0.32 0.32 0.32 0.36 +0.06 43 1 24 +1
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.07 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 +0.08 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.07 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 +0.08 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.09 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 +0.09 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 +0.10 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 +0.11 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 +0.11 42 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.11 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 +0.13 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 +0.14 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.15 41 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.17 41 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 +0.17 39 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 +0.17 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 +0.18 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.41 +0.20 36 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 +0.21 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.08 +0.19 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.34 +0.22 0 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.57 +0.22 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.82 +0.23 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.06 +0.23 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.30 +0.23 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.55 +0.24 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.05 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.06 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 +0.07 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 +0.07 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 +0.07 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.08 42 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 +0.08 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 +0.08 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 +0.09 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 +0.10 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 +0.10 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 +0.10 42 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 +0.12 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 +0.13 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.46 +0.14 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 +0.14 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 +0.16 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.17 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 +0.18 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 +0.19 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.68 +0.19 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 +0.19 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.13 +0.20 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.36 +0.21 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.59 +0.21 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.07 +0.22 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.32 +0.23 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.56 +0.23 0 0 0 0
TOTAL PUT 663 15,657 +102
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$ 46.78
30MAR26 18.00 C 0.00 0.00 0.00 28.79 -3.04 313 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 28.29 -3.04 304 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 27.79 -3.04 294 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 27.29 -3.04 286 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.79 -3.04 277 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.79 -3.04 260 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.79 -3.04 244 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.79 -3.04 229 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.79 -3.04 214 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.80 -3.03 232 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.79 -3.04 187 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.83 -3.00 238 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.79 -3.04 161 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.79 -3.04 149 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.78 -3.05 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.79 -3.04 125 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.79 -3.04 114 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.78 -3.05 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.84 -2.99 150 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 11.79 -3.04 76 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 10.78 -3.05 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 9.95 -2.88 143 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 8.79 -3.04 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.79 -3.04 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 6.79 -3.04 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 5.80 -3.03 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.82 -3.02 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.88 -2.96 56 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 2.99 -2.86 55 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 2.13 -2.75 51 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 1.47 -2.47 52 0 15 0
30MAR26 47.00 C 1.30 1.30 0.93 0.96 -2.10 54 27 133 +3
30MAR26 48.00 C 0.79 0.79 0.65 0.58 -1.74 54 40 547 -14
30MAR26 49.00 C 0.00 0.00 0.00 0.35 -1.28 56 0 439 0
30MAR26 50.00 C 0.77 0.77 0.23 0.18 -0.90 55 44 243 +5
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.27 56 0 215 0
30MAR26 55.00 C 0.09 0.09 0.09 0.01 -0.05 64 10 170 +10
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 89 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 248 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 143 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 120 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 165 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 175 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 185 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 194 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 203 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 211 0 1 0
29APR26 39.00 C 0.00 0.00 0.00 8.13 -2.84 45 0 0 0
29APR26 40.00 C 7.47 7.47 7.30 7.48 -2.50 53 27 15 +15
29APR26 41.00 C 0.00 0.00 0.00 6.42 -2.54 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.64 -2.52 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.90 -2.16 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.22 -2.21 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.57 -2.06 45 0 0 0
29APR26 46.00 C 3.20 3.20 3.20 2.97 -1.92 44 6 6 +6
29APR26 47.00 C 2.93 2.93 2.52 2.50 -1.70 44 203 138 +119
29APR26 48.00 C 2.41 2.41 2.02 2.05 -1.58 44 175 126 +82
29APR26 49.00 C 2.91 2.91 1.63 1.69 -1.36 44 119 103 +16
29APR26 50.00 C 1.93 1.93 1.30 1.38 -1.16 45 91 105 -8
29APR26 52.50 C 0.85 0.85 0.73 0.79 -0.75 45 18 96 +15
29APR26 55.00 C 0.62 0.62 0.45 0.43 -0.45 45 17 67 +17
29APR26 57.50 C 0.25 0.25 0.25 0.22 -0.26 45 1 36 -1
29APR26 60.00 C 0.00 0.00 0.00 0.11 -0.13 45 0 80 0
29APR26 62.50 C 0.10 0.10 0.10 0.06 -0.06 46 6 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 33 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.55 -2.57 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.74 -2.46 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.98 -2.39 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.26 -2.19 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.58 -2.23 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.95 -2.10 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.35 -1.97 43 0 2 0
28MAY26 46.00 C 3.89 3.97 3.89 3.81 -1.84 43 39 39 +39
28MAY26 47.00 C 3.52 3.52 3.36 3.30 -1.71 42 51 41 +27
28MAY26 48.00 C 3.16 3.16 2.88 2.86 -1.62 42 39 57 +30
28MAY26 49.00 C 3.00 3.00 2.44 2.45 -1.43 42 96 117 +52
28MAY26 50.00 C 2.64 2.64 2.17 2.10 -1.33 42 84 106 +81
28MAY26 52.50 C 1.41 1.41 1.41 1.41 -0.99 42 27 115 +27
28MAY26 55.00 C 1.32 1.32 1.07 0.93 -0.73 42 30 81 +30
28MAY26 57.50 C 0.00 0.00 0.00 0.61 -0.48 43 0 29 0
28MAY26 60.00 C 0.00 0.00 0.00 0.39 -0.31 43 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.24 -0.20 43 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.14 -0.13 43 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 -0.07 43 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.93 -3.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.94 -3.04 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.95 -3.04 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.96 -3.04 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.03 -2.98 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.05 -2.96 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.10 -2.93 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.14 -2.69 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.19 -2.64 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.24 -2.64 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.59 -2.26 56 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.64 -2.19 53 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.71 -2.17 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.67 -2.43 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.92 -2.11 48 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.04 -2.13 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.20 -2.34 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.44 -2.06 45 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.50 -2.09 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.82 -2.01 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.18 -1.95 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.57 -2.06 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.99 -1.96 41 0 4 0
29JUN26 46.00 C 4.44 4.70 4.44 4.45 -1.86 41 54 64 +54
29JUN26 47.00 C 4.61 4.61 4.18 3.97 -1.74 41 66 81 +66
29JUN26 48.00 C 3.71 3.71 3.55 3.55 -1.64 41 21 129 -20
29JUN26 49.00 C 3.16 3.16 3.16 3.16 -1.47 41 1 133 0
29JUN26 50.00 C 2.77 2.77 2.77 2.77 -1.38 41 1 69 -1
29JUN26 52.50 C 2.11 2.11 2.03 2.03 -1.09 41 16 130 0
29JUN26 55.00 C 1.53 1.53 1.52 1.46 -0.87 41 30 127 0
29JUN26 57.50 C 0.00 0.00 0.00 1.06 -0.64 42 0 165 0
29JUN26 60.00 C 0.87 0.87 0.87 0.74 -0.47 42 15 245 0
29JUN26 62.50 C 0.00 0.00 0.00 0.51 -0.34 42 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.34 -0.25 41 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 -0.17 42 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 -0.12 41 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.08 41 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 14.59 -2.48 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.64 -2.54 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.81 -2.44 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.99 -2.36 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.05 -2.42 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 10.43 -2.14 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.65 -2.14 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.75 -2.23 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.10 -2.15 41 0 0 0
29SEP26 42.00 C 9.37 9.37 9.37 7.47 -1.91 41 6 3 -2
29SEP26 43.00 C 0.00 0.00 0.00 6.89 -1.81 41 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 6.36 -1.94 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.83 -1.85 41 0 1 0
29SEP26 46.00 C 5.48 5.48 5.48 5.29 -1.81 41 7 21 +7
29SEP26 47.00 C 4.96 4.96 4.96 4.83 -1.74 41 15 15 +15
29SEP26 48.00 C 0.00 0.00 0.00 4.42 -1.43 41 0 0 0
29SEP26 49.00 C 4.11 4.11 4.11 4.03 -1.56 41 1 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.69 -1.45 41 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 2.93 -1.23 41 0 139 0
29SEP26 55.00 C 0.00 0.00 0.00 2.34 -1.03 41 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 1.87 -0.87 41 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 1.49 -0.69 41 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 1.21 -0.53 42 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.91 -0.46 41 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.72 -0.35 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 -0.27 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.44 -0.20 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.35 -0.17 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.27 -0.14 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 -0.10 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.16 -0.09 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 -0.06 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 11.44 -2.49 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.74 -2.42 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.08 -2.32 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.47 -2.24 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.88 -2.14 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.30 -2.07 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.80 -1.96 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.30 -1.87 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.81 -1.80 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.39 -1.71 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.98 -1.62 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.57 -1.54 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.22 -1.46 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.88 -1.39 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.10 -1.22 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.44 -1.04 41 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.89 -0.92 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.40 -0.80 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.02 -0.68 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.67 -0.60 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.40 -0.49 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.16 -0.43 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.97 -0.35 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.80 -0.31 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.67 -0.25 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.54 -0.23 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.46 -0.18 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.38 -0.15 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 -0.13 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.78 -1.89 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.21 -2.14 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.65 -2.07 40 0 0 0
30MAR27 42.00 C 9.15 9.15 9.10 8.96 -1.85 39 5 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.65 -1.61 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.18 -1.54 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.48 -1.75 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.09 -1.68 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.71 -1.59 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.33 -1.52 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.96 -1.52 39 0 0 0
30MAR27 50.00 C 5.65 5.65 5.65 5.65 -1.43 39 5 5 +5
30MAR27 52.50 C 0.00 0.00 0.00 4.87 -1.28 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.23 -1.15 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.62 -1.04 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.15 -0.93 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.77 -0.83 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.41 -0.75 40 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.04 -0.74 40 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.78 -0.56 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.52 -0.50 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.31 -0.45 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.13 -0.36 40 0 0 0
TOTAL CALL 1,393 9,467 +675
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 327 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 318 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 309 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 269 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 227 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 201 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 189 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 177 0 1 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 0.00 154 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 143 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 132 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 +0.03 58 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 +0.08 56 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.18 55 0 248 0
30MAR26 45.00 P 0.31 0.41 0.31 0.41 +0.36 56 13 240 +1
30MAR26 46.00 P 0.68 0.69 0.60 0.75 +0.65 56 41 68 -23
30MAR26 47.00 P 0.67 1.12 0.67 1.23 +1.00 57 61 274 -19
30MAR26 48.00 P 0.72 1.30 0.71 1.86 +1.41 58 63 771 -41
30MAR26 49.00 P 2.09 2.40 2.09 2.57 +1.81 57 16 459 0
30MAR26 50.00 P 2.50 2.50 2.50 3.39 +2.18 55 2 431 -2
30MAR26 52.50 P 5.40 5.47 5.40 5.74 +2.78 56 6 499 -4
30MAR26 55.00 P 7.94 7.94 7.84 8.22 +3.00 0 3 242 -2
30MAR26 57.50 P 0.00 0.00 0.00 10.72 +3.04 0 0 8 -97
30MAR26 60.00 P 12.40 12.40 12.40 13.22 +2.80 0 1 6 0
30MAR26 62.50 P 0.00 0.00 0.00 15.77 +2.73 136 0 5 0
30MAR26 65.00 P 0.00 0.00 0.00 18.27 +2.82 151 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 20.72 +3.04 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.25 +2.84 169 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.75 +2.75 181 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.22 +3.04 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.72 +2.81 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.22 +3.04 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 35.74 +2.63 218 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 38.22 +2.79 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 40.72 +2.81 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.27 +0.21 46 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.40 +0.30 46 0 0 0
29APR26 41.00 P 0.59 0.59 0.59 0.57 +0.41 46 10 10 +10
29APR26 42.00 P 0.00 0.00 0.00 0.78 +0.54 46 0 2 0
29APR26 43.00 P 1.00 1.00 0.96 1.05 +0.69 46 36 23 +6
29APR26 44.00 P 1.30 1.30 1.30 1.38 +0.86 46 1 49 0
29APR26 45.00 P 1.62 1.62 1.62 1.78 +1.06 46 3 26 +1
29APR26 46.00 P 1.16 2.20 1.16 2.20 +1.21 46 70 96 +56
29APR26 47.00 P 1.93 2.66 1.93 2.66 +1.36 45 115 197 +98
29APR26 48.00 P 2.09 2.99 2.09 3.26 +1.61 46 167 172 +52
29APR26 49.00 P 2.79 3.57 2.79 3.81 +1.75 44 124 114 +24
29APR26 50.00 P 0.00 0.00 0.00 4.64 +2.10 47 0 216 0
29APR26 52.50 P 5.96 5.96 5.96 6.43 +2.37 45 4 315 0
29APR26 55.00 P 0.00 0.00 0.00 8.34 +2.41 36 0 22 0
29APR26 57.50 P 0.00 0.00 0.00 10.72 +2.68 0 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 13.26 +2.84 45 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 15.77 +2.73 52 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 18.27 +2.82 57 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 20.75 +2.78 60 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 23.25 +2.78 65 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.75 +2.75 70 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.22 +3.04 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.72 +2.81 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.22 +3.04 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.74 +2.63 85 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.22 +2.79 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.72 +2.81 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.61 +0.37 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.81 +0.46 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.05 +0.59 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.33 +0.70 43 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 1.67 +0.84 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.05 +0.98 44 0 0 0
28MAY26 45.00 P 2.30 2.34 2.30 2.47 +1.13 44 24 87 +24
28MAY26 46.00 P 2.14 2.78 2.14 2.92 +1.26 43 52 92 +50
28MAY26 47.00 P 2.56 3.20 2.56 3.42 +1.41 43 87 118 +75
28MAY26 48.00 P 3.09 3.49 3.06 3.98 +1.58 43 75 78 +60
28MAY26 49.00 P 3.96 4.35 3.96 4.53 +1.68 43 27 38 +26
28MAY26 50.00 P 4.59 4.99 4.59 5.12 +1.78 42 92 138 +10
28MAY26 52.50 P 0.00 0.00 0.00 6.99 +2.13 43 0 69 0
28MAY26 55.00 P 0.00 0.00 0.00 8.75 +2.17 38 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 10.97 +2.17 38 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 13.44 +2.52 43 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 15.81 +2.72 43 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 18.27 +2.63 45 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 20.75 +2.78 47 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.25 +2.78 51 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.75 +2.75 55 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.22 +3.04 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.72 +2.81 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.22 +3.04 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.74 +2.63 67 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.22 +2.79 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.72 +2.81 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 +0.05 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.07 42 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 +0.10 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 +0.14 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 +0.19 42 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 +0.24 42 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.59 +0.32 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.76 +0.39 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.97 +0.50 42 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 1.22 +0.58 42 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.49 +0.67 42 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 1.83 +0.80 42 0 70 0
29JUN26 43.00 P 2.06 2.21 2.06 2.18 +0.89 42 2 31 +2
29JUN26 44.00 P 2.60 2.60 2.60 2.60 +1.04 42 2 32 +2
29JUN26 45.00 P 2.30 3.01 2.30 3.01 +1.13 42 58 86 +47
29JUN26 46.00 P 2.50 3.48 2.50 3.48 +1.26 42 27 72 +24
29JUN26 47.00 P 3.23 3.99 3.23 3.99 +1.39 42 16 30 +15
29JUN26 48.00 P 0.00 0.00 0.00 4.58 +1.56 42 0 16 0
29JUN26 49.00 P 4.60 4.85 4.60 5.13 +1.64 42 44 29 -5
29JUN26 50.00 P 5.03 5.54 5.03 5.77 +1.77 42 37 293 0
29JUN26 52.50 P 0.00 0.00 0.00 7.48 +2.01 41 0 64 0
29JUN26 55.00 P 0.00 0.00 0.00 9.23 +2.09 39 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 11.35 +2.05 39 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 13.53 +2.30 38 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 15.81 +2.37 36 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 18.34 +2.47 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 20.76 +2.58 41 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 23.25 +2.66 44 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 25.75 +2.75 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.22 +2.75 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.72 +2.81 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.22 +3.04 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.74 +2.63 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.22 +2.79 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.72 +2.81 0 0 0 0
29SEP26 33.00 P 0.99 0.99 0.99 0.83 +0.33 41 1 14 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.03 +0.40 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 1.24 +0.47 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.54 +0.61 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.77 +0.63 41 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 2.08 +0.69 41 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.50 +0.88 42 0 0 0
29SEP26 40.00 P 2.80 2.80 2.80 2.87 +0.95 42 1 10 0
29SEP26 41.00 P 0.00 0.00 0.00 3.30 +1.08 42 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 3.74 +1.13 42 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.22 +1.24 42 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 4.69 +1.32 42 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 5.27 +1.45 43 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 5.77 +1.50 42 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 6.37 +1.60 42 0 51 0
29SEP26 48.00 P 5.54 5.54 5.54 7.00 +1.66 42 15 34 +13
29SEP26 49.00 P 0.00 0.00 0.00 7.65 +1.82 42 0 13 0
29SEP26 50.00 P 8.03 8.03 8.03 8.33 +1.90 42 1 66 0
29SEP26 52.50 P 0.00 0.00 0.00 9.89 +1.87 41 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 11.89 +1.89 42 0 74 0
29SEP26 57.50 P 0.00 0.00 0.00 13.87 +1.98 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.98 +2.06 41 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 18.24 +2.18 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 20.50 +2.23 43 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.88 +2.37 44 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 25.31 +2.59 46 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.60 +2.55 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.00 +2.58 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.44 +2.64 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.77 +2.57 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.10 +2.48 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.55 +2.49 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.01 +3.01 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.50 +0.72 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.85 +0.79 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.22 +0.87 41 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 3.65 +0.95 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.07 +1.02 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.52 +1.09 41 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 5.03 +1.18 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.54 +1.26 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.06 +1.33 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.64 +1.40 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.23 +1.49 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.82 +1.56 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.47 +1.63 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.13 +1.71 41 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 10.84 +1.87 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.68 +2.05 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.63 +2.18 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.63 +2.29 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.75 +2.42 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.91 +2.51 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.14 +2.61 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.41 +2.67 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.73 +2.68 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.07 +2.65 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.44 +2.64 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.83 +2.63 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.24 +2.62 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.67 +2.61 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.11 +2.97 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.98 +0.91 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.42 +0.98 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.87 +1.05 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.37 +1.11 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.89 +1.19 41 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 6.42 +1.27 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.97 +1.32 41 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 7.57 +1.39 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.18 +1.48 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.79 +1.55 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.43 +1.59 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.12 +1.69 42 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.75 +1.78 41 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 13.32 +1.65 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.19 +1.63 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.19 +1.73 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.23 +1.76 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.36 +2.39 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.52 +2.47 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.76 +1.94 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.01 +2.62 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.32 +2.69 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.66 +2.76 40 0 0 0
TOTAL PUT 1,297 10,550 +404
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$ 44.56
30MAR26 23.00 C 0.00 0.00 0.00 21.57 -1.86 215 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.57 -1.86 201 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.57 -1.86 187 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.57 -1.86 173 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.57 -1.86 160 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.57 -1.86 148 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.57 -1.86 135 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.57 -1.86 124 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.57 -1.86 112 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.57 -1.86 101 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.57 -1.86 89 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.57 -1.86 78 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.57 -1.86 64 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 8.57 -1.86 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.57 -1.86 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.57 -1.86 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.57 -1.86 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.57 -1.87 0 0 9 0
30MAR26 41.00 C 4.00 4.00 4.00 3.59 -1.85 41 1 11 0
30MAR26 42.00 C 3.40 3.40 3.40 2.64 -1.82 40 1 41 -1
30MAR26 43.00 C 2.14 2.14 2.14 1.76 -1.76 39 2 47 -2
30MAR26 44.00 C 1.18 1.18 1.02 1.04 -1.60 38 13 86 +2
30MAR26 45.00 C 0.96 0.96 0.55 0.55 -1.25 39 60 145 +14
30MAR26 46.00 C 0.87 0.87 0.28 0.26 -0.93 40 16 34 -11
30MAR26 47.00 C 0.20 0.20 0.15 0.10 -0.62 40 44 120 -18
30MAR26 48.00 C 0.12 0.12 0.09 0.04 -0.36 42 24 85 -10
30MAR26 49.00 C 0.08 0.08 0.06 0.01 -0.20 41 20 175 -12
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.10 48 0 125 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 136 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 148 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 159 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.64 -1.86 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.62 -1.88 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.73 -1.78 50 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.95 -1.56 59 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.94 -1.59 53 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.72 -1.83 35 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.78 -1.80 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.88 -1.75 35 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 5.02 -1.70 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.22 -1.62 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.49 -1.52 35 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 2.88 -1.35 36 0 73 0
29APR26 44.00 C 2.66 2.66 2.25 2.25 -1.17 35 61 119 +45
29APR26 45.00 C 2.05 2.05 1.75 1.75 -1.06 35 84 168 -39
29APR26 46.00 C 1.56 1.57 1.32 1.37 -0.90 35 37 207 +20
29APR26 47.00 C 1.31 1.31 1.07 1.04 -0.77 35 138 233 +25
29APR26 48.00 C 1.00 1.00 0.77 0.77 -0.64 35 179 103 +11
29APR26 49.00 C 0.81 0.81 0.63 0.57 -0.52 35 105 145 +41
29APR26 50.00 C 0.57 0.60 0.42 0.41 -0.41 36 103 231 +7
29APR26 52.50 C 0.27 0.27 0.21 0.16 -0.25 35 135 215 +135
29APR26 55.00 C 0.13 0.13 0.13 0.06 -0.11 35 35 107 +15
29APR26 57.50 C 0.11 0.11 0.10 0.02 -0.05 35 30 91 +15
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.87 -1.68 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.80 -1.76 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.00 -1.57 52 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.05 -1.54 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.95 -1.67 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.14 -1.41 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.02 -1.56 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.17 -1.66 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.37 -1.42 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.63 -1.50 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.95 -1.40 35 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.38 -1.24 35 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 2.82 -1.01 35 0 45 0
28MAY26 45.00 C 2.84 2.84 2.84 2.33 -0.92 35 15 78 0
28MAY26 46.00 C 0.00 0.00 0.00 1.91 -0.83 35 0 43 0
28MAY26 47.00 C 0.00 0.00 0.00 1.55 -0.72 35 0 35 0
28MAY26 48.00 C 1.32 1.32 1.32 1.25 -0.62 35 6 67 +6
28MAY26 49.00 C 0.00 0.00 0.00 0.99 -0.53 35 0 27 0
28MAY26 50.00 C 0.97 0.97 0.97 0.79 -0.44 35 15 102 -15
28MAY26 52.50 C 0.77 0.77 0.48 0.41 -0.32 35 16 38 +15
28MAY26 55.00 C 0.33 0.33 0.33 0.20 -0.19 35 15 128 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.10 -0.10 35 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.67 -1.87 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.70 -1.84 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.86 -1.69 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.94 -1.61 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.98 -1.58 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.00 -1.58 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.05 -1.54 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.10 -1.52 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.20 -1.35 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.14 -1.44 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.33 -1.50 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.58 -1.51 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.88 -1.42 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.24 -1.32 34 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 3.70 -1.18 35 0 30 0
29JUN26 44.00 C 3.12 3.12 3.12 3.16 -0.96 35 15 62 0
29JUN26 45.00 C 2.90 2.90 2.65 2.71 -0.88 35 38 75 -19
29JUN26 46.00 C 2.37 2.37 2.37 2.30 -0.81 35 13 64 0
29JUN26 47.00 C 2.00 2.00 1.90 1.93 -0.72 35 17 63 +17
29JUN26 48.00 C 1.77 1.77 1.77 1.62 -0.63 35 11 104 0
29JUN26 49.00 C 1.57 1.57 1.57 1.36 -0.54 35 15 128 0
29JUN26 50.00 C 1.23 1.23 1.23 1.13 -0.48 35 8 67 0
29JUN26 52.50 C 0.80 0.80 0.75 0.70 -0.35 35 30 15 -7
29JUN26 55.00 C 0.58 0.58 0.53 0.42 -0.25 35 30 40 -5
29JUN26 57.50 C 0.00 0.00 0.00 0.24 -0.16 34 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 -0.09 35 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 -0.06 35 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.94 -1.66 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.98 -1.66 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.00 -1.70 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.10 -1.70 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.56 -1.06 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.70 -1.07 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.01 -0.99 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.08 -1.38 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.45 -1.31 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.85 -1.25 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.30 -1.21 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.91 -1.02 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.43 -0.96 35 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 3.98 -0.88 35 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 3.58 -0.81 35 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.21 -0.75 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.87 -0.70 35 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.58 -0.62 35 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.29 -0.58 35 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.71 -0.49 35 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.26 -0.43 35 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 -0.36 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.64 -0.28 34 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 -0.20 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.33 -0.16 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.11 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.08 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.06 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.01 -1.59 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.17 -1.47 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.36 -1.45 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.61 -1.42 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.87 -1.40 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.19 -1.34 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.53 -1.30 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.92 -1.24 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.34 -1.17 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.77 -1.13 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.44 -0.84 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.78 -1.09 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.48 -0.90 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.04 -0.91 35 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.62 -0.86 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.25 -0.79 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.89 -0.75 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.55 -0.72 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.27 -0.65 35 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.59 -0.57 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.05 -0.51 34 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.58 -0.46 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.24 -0.39 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.95 -0.30 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.75 -0.22 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.58 -0.19 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 -0.16 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 -0.12 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.44 -1.61 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.66 -1.59 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.95 -1.52 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.24 -1.49 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.58 -1.44 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.94 -1.37 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.31 -1.36 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.75 -1.28 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.18 -1.25 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.65 -1.18 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.16 -1.12 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.68 -1.06 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.42 -0.81 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.00 -0.75 35 0 0 0
30MAR27 46.00 C 5.93 5.93 5.93 5.57 -0.83 35 6 6 +6
30MAR27 47.00 C 0.00 0.00 0.00 5.15 -0.82 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.83 -0.74 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.44 -0.77 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.15 -0.69 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.45 -0.63 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.87 -0.53 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.27 -0.56 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.89 -0.48 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.54 -0.37 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.26 -0.31 34 0 0 0
TOTAL CALL 1,338 6,967 +250
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 212 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 149 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 126 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 96 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 179 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 115 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 67 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 141 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 53 0
30MAR26 43.00 P 0.08 0.23 0.08 0.20 +0.11 40 70 107 -6
30MAR26 44.00 P 0.52 0.52 0.52 0.51 +0.30 41 1 74 +1
30MAR26 45.00 P 0.70 1.08 0.67 1.00 +0.56 41 47 199 -7
30MAR26 46.00 P 1.34 1.34 1.32 1.73 +0.92 43 30 200 -18
30MAR26 47.00 P 0.00 0.00 0.00 2.53 +1.18 40 0 906 0
30MAR26 48.00 P 0.00 0.00 0.00 3.46 +1.42 39 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 4.44 +1.66 0 0 86 0
30MAR26 50.00 P 0.00 0.00 0.00 5.44 +1.77 0 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 7.94 +1.86 0 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 10.44 +1.60 0 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 12.94 +1.53 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.44 +1.45 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.04 +1.48 172 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.44 +1.33 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.94 +1.33 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.44 +1.33 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.94 +1.33 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.44 +1.33 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.94 +1.33 0 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 0.02 +0.01 36 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 10 0
29APR26 38.00 P 0.14 0.20 0.14 0.14 +0.07 35 15 82 -5
29APR26 39.00 P 0.26 0.32 0.26 0.23 +0.11 35 44 83 -44
29APR26 40.00 P 0.20 0.20 0.20 0.38 +0.18 35 8 129 0
29APR26 41.00 P 0.61 0.61 0.61 0.58 +0.25 35 1 66 0
29APR26 42.00 P 0.56 0.74 0.56 0.86 +0.36 36 25 335 -10
29APR26 43.00 P 1.08 1.08 1.08 1.22 +0.49 36 1 61 0
29APR26 44.00 P 1.63 1.63 1.63 1.64 +0.60 36 1 43 0
29APR26 45.00 P 1.31 2.14 1.31 2.14 +0.72 35 33 360 -11
29APR26 46.00 P 2.20 2.69 2.20 2.73 +0.86 35 91 92 -16
29APR26 47.00 P 2.94 3.02 2.94 3.37 +0.96 35 45 575 +15
29APR26 48.00 P 0.00 0.00 0.00 4.11 +1.09 35 0 128 0
29APR26 49.00 P 0.00 0.00 0.00 4.90 +1.30 35 0 111 0
29APR26 50.00 P 0.00 0.00 0.00 5.75 +1.42 35 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 8.02 +1.64 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.45 +1.57 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.94 +1.52 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.44 +1.45 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.04 +1.48 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.44 +1.33 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.94 +1.33 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.44 +1.33 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.94 +1.33 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
28MAY26 34.00 P 0.12 0.16 0.12 0.11 +0.06 35 8 8 +8
28MAY26 35.00 P 0.00 0.00 0.00 0.17 +0.08 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.26 +0.12 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.39 +0.18 35 0 17 0
28MAY26 38.00 P 0.00 0.00 0.00 0.57 +0.25 35 0 19 0
28MAY26 39.00 P 0.00 0.00 0.00 0.79 +0.33 35 0 33 0
28MAY26 40.00 P 0.89 1.05 0.89 1.07 +0.41 35 9 38 -1
28MAY26 41.00 P 1.23 1.23 1.23 1.40 +0.50 35 1 75 0
28MAY26 42.00 P 1.48 1.72 1.48 1.78 +0.59 35 30 45 +7
28MAY26 43.00 P 2.15 2.15 2.15 2.22 +0.67 35 15 50 -7
28MAY26 44.00 P 0.00 0.00 0.00 2.72 +0.76 34 0 31 0
28MAY26 45.00 P 0.00 0.00 0.00 3.29 +0.84 34 0 146 0
28MAY26 46.00 P 3.08 3.08 3.08 3.92 +0.93 34 15 126 0
28MAY26 47.00 P 3.68 4.12 3.68 4.65 +1.07 35 30 102 0
28MAY26 48.00 P 0.00 0.00 0.00 5.39 +1.15 35 0 39 0
28MAY26 49.00 P 0.00 0.00 0.00 6.17 +1.35 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.00 +1.44 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.08 +1.27 32 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 11.24 +1.15 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.84 +1.54 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.11 +1.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.56 +1.25 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.03 +1.35 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.79 +1.47 33 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.28 +1.87 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.77 +1.87 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 +0.05 35 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 +0.08 35 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 +0.11 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 +0.15 35 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.49 +0.19 34 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.69 +0.27 35 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.91 +0.34 35 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.18 +0.40 35 0 66 0
29JUN26 40.00 P 1.49 1.49 1.49 1.50 +0.48 35 6 108 +5
29JUN26 41.00 P 1.61 1.74 1.61 1.85 +0.55 35 22 61 +8
29JUN26 42.00 P 2.07 2.17 2.04 2.25 +0.61 34 60 41 -20
29JUN26 43.00 P 2.46 2.51 2.46 2.70 +0.67 34 30 97 0
29JUN26 44.00 P 2.93 2.93 2.93 3.21 +0.74 34 15 90 0
29JUN26 45.00 P 3.74 3.74 3.74 3.77 +0.82 34 15 68 -15
29JUN26 46.00 P 4.07 4.08 4.07 4.38 +0.90 34 28 82 -13
29JUN26 47.00 P 0.00 0.00 0.00 5.11 +1.06 34 0 69 0
29JUN26 48.00 P 4.80 4.80 4.80 5.83 +1.14 34 15 85 0
29JUN26 49.00 P 0.00 0.00 0.00 6.58 +1.30 34 0 128 0
29JUN26 50.00 P 0.00 0.00 0.00 7.36 +1.21 34 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 9.26 +1.15 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.49 +1.25 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.84 +1.22 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.24 +1.37 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 18.63 +1.32 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.09 +1.38 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.79 +1.47 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.29 +1.68 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.77 +1.86 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.26 +1.87 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.75 +1.87 35 0 0 0
29SEP26 32.00 P 0.51 0.51 0.51 0.45 +0.15 35 1 1 +1
29SEP26 33.00 P 0.00 0.00 0.00 0.58 +0.17 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.73 +0.20 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.94 +0.25 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.16 +0.31 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.47 +0.42 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.78 +0.44 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.12 +0.50 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.46 +0.51 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.86 +0.56 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.29 +0.61 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.76 +0.66 34 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.28 +0.73 34 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 4.83 +0.78 34 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.43 +0.87 34 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.07 +0.93 34 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 6.81 +1.05 34 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.30 +0.90 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 8.00 +0.88 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 9.90 +1.01 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.03 +1.02 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.27 +1.29 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.73 +1.34 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.07 +1.33 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.46 +1.75 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.89 +1.57 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.34 +1.39 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.80 +1.39 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.28 +1.39 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.76 +1.86 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.78 +0.19 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.98 +0.25 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.22 +0.29 34 0 13 0
30DEC26 35.00 P 0.00 0.00 0.00 1.44 +0.30 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.71 +0.34 34 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.09 +0.50 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.39 +0.47 34 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.74 +0.47 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.12 +0.51 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.54 +0.56 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.99 +0.62 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.48 +0.69 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.99 +0.73 33 0 10 0
30DEC26 45.00 P 5.13 5.13 5.13 5.53 +0.77 33 15 45 +15
30DEC26 46.00 P 5.69 5.69 5.69 6.12 +0.82 33 15 15 +15
30DEC26 47.00 P 6.28 6.28 6.28 6.75 +0.90 33 15 41 +15
30DEC26 48.00 P 0.00 0.00 0.00 7.40 +0.94 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.96 +0.88 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.66 +0.92 32 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.51 +1.01 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.76 +1.17 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.87 +1.23 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.73 +1.28 30 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.32 +1.34 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.65 +1.38 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.02 +1.39 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.42 +1.47 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.86 +1.45 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.16 +0.27 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.38 +0.29 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.66 +0.33 34 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 1.92 +0.38 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.19 +0.33 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.58 +0.49 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.93 +0.43 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.30 +0.47 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.73 +0.52 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.12 +0.53 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.58 +0.58 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.07 +0.62 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.62 +0.68 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.15 +0.75 33 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 6.75 +0.79 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.36 +0.88 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.97 +0.88 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.85 +1.13 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.24 +0.85 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 11.35 +1.10 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.88 +0.97 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.30 +1.24 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.01 +1.18 30 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.62 +1.57 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.88 +1.61 34 0 0 0
TOTAL PUT 757 9,255 -83
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$ 171.80
30MAR26 110.00 C 0.00 0.00 0.00 61.83 -4.51 0 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 59.33 -4.51 0 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 56.83 -4.51 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 54.33 -4.51 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 51.83 -4.51 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 49.42 -4.42 142 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 46.84 -4.50 99 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 44.32 -4.53 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 41.84 -4.51 85 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 39.67 -4.18 139 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 37.07 -4.28 123 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 34.34 -4.51 63 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 31.84 -4.51 55 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 29.34 -4.51 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 26.84 -4.51 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 24.34 -4.51 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 21.84 -4.51 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 19.35 -4.51 41 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 16.86 -4.51 40 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 14.40 -4.49 41 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 11.99 -4.44 41 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 9.68 -4.35 41 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 7.53 -4.17 41 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 5.60 -3.91 41 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 4.02 -3.47 42 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 2.70 -3.01 41 0 15 0
30MAR26 175.00 C 3.08 3.08 1.46 1.66 -2.40 41 89 168 +38
30MAR26 177.50 C 2.00 2.14 1.01 1.01 -1.85 41 132 273 +35
30MAR26 180.00 C 1.32 1.32 0.64 0.55 -1.38 41 80 256 +20
30MAR26 182.50 C 0.72 0.72 0.45 0.30 -0.94 41 3 256 -1
30MAR26 185.00 C 0.40 0.40 0.25 0.15 -0.66 41 38 389 -1
30MAR26 187.50 C 0.20 0.20 0.20 0.07 -0.41 41 1 367 -1
30MAR26 190.00 C 0.15 0.15 0.15 0.03 -0.24 41 1 668 -1
30MAR26 192.50 C 0.00 0.00 0.00 0.02 -0.12 44 0 376 0
30MAR26 195.00 C 0.11 0.11 0.10 0.01 -0.07 45 4 296 -4
30MAR26 197.50 C 0.13 0.13 0.10 0.01 -0.03 49 15 239 -9
30MAR26 200.00 C 0.09 0.10 0.09 0.01 -0.01 53 24 385 -13
30MAR26 205.00 C 0.08 0.08 0.06 0.01 0.00 60 16 397 -16
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 68 0 268 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 343 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 82 0 187 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 88 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 95 0 115 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 101 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 113 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 119 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 125 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 130 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 136 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 141 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 146 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 151 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 156 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 165 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 170 0 46 0
29APR26 152.50 C 0.00 0.00 0.00 21.17 -4.00 38 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 19.14 -3.87 38 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 17.20 -3.72 38 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 15.36 -3.56 38 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 13.64 -3.38 38 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 12.04 -3.19 38 0 0 0
29APR26 167.50 C 11.31 11.31 11.31 10.87 -2.67 40 4 4 +4
29APR26 170.00 C 0.00 0.00 0.00 9.46 -2.53 40 0 2 0
29APR26 172.50 C 0.00 0.00 0.00 8.06 -2.44 39 0 45 0
29APR26 175.00 C 7.15 7.15 6.76 6.92 -2.17 39 60 150 +41
29APR26 177.50 C 6.17 6.17 5.61 5.83 -2.03 38 79 154 +65
29APR26 180.00 C 5.05 5.16 4.80 4.99 -1.79 38 11 315 -1
29APR26 182.50 C 5.10 5.10 4.05 4.17 -1.63 38 4 292 +4
29APR26 185.00 C 3.72 3.72 3.35 3.45 -1.43 38 23 332 +23
29APR26 187.50 C 0.00 0.00 0.00 2.91 -1.23 38 0 135 0
29APR26 190.00 C 2.51 2.51 2.48 2.40 -1.08 38 14 356 -12
29APR26 192.50 C 2.05 2.08 2.05 1.99 -0.93 38 28 143 +20
29APR26 195.00 C 1.59 1.59 1.59 1.59 -0.84 38 4 685 +4
29APR26 197.50 C 0.00 0.00 0.00 1.35 -0.66 38 0 128 0
29APR26 200.00 C 1.20 1.20 1.05 1.10 -0.58 39 20 662 +12
29APR26 205.00 C 0.77 0.77 0.77 0.71 -0.46 39 9 214 -9
29APR26 210.00 C 0.00 0.00 0.00 0.43 -0.33 38 0 198 0
29APR26 215.00 C 0.00 0.00 0.00 0.27 -0.20 38 0 281 0
29APR26 220.00 C 0.37 0.37 0.37 0.16 -0.14 38 4 187 +4
29APR26 225.00 C 0.00 0.00 0.00 0.10 -0.08 39 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 23.63 -3.61 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 21.82 -3.48 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 20.10 -3.34 40 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 18.45 -3.21 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 16.90 -3.05 40 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 15.76 -2.58 41 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 14.22 -2.58 41 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 13.01 -2.33 41 0 1 0
28MAY26 172.50 C 0.00 0.00 0.00 11.80 -2.24 41 0 16 0
28MAY26 175.00 C 0.00 0.00 0.00 10.65 -2.03 41 0 45 0
28MAY26 177.50 C 0.00 0.00 0.00 9.51 -1.95 40 0 34 0
28MAY26 180.00 C 8.65 8.65 8.65 8.53 -1.83 40 3 81 +3
28MAY26 182.50 C 0.00 0.00 0.00 7.62 -1.70 40 0 66 0
28MAY26 185.00 C 7.09 7.20 7.09 6.83 -1.54 40 40 74 -7
28MAY26 187.50 C 6.08 6.08 6.08 6.08 -1.29 40 15 97 0
28MAY26 190.00 C 0.00 0.00 0.00 5.28 -1.44 40 0 54 0
28MAY26 192.50 C 5.51 5.51 5.51 4.67 -1.22 40 1 71 0
28MAY26 195.00 C 4.90 4.90 4.90 4.15 -1.21 40 1 153 0
28MAY26 197.50 C 0.00 0.00 0.00 3.66 -1.12 40 0 75 0
28MAY26 200.00 C 3.85 3.85 3.85 3.25 -1.00 40 1 37 -1
28MAY26 205.00 C 0.00 0.00 0.00 2.50 -0.86 40 0 41 0
28MAY26 210.00 C 0.00 0.00 0.00 1.91 -0.64 40 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 1.45 -0.50 40 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 1.08 -0.40 40 0 31 0
28MAY26 225.00 C 0.00 0.00 0.00 0.81 -0.31 40 0 51 0
28MAY26 230.00 C 0.00 0.00 0.00 0.60 -0.24 40 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 0.44 -0.18 40 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.32 -0.14 40 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 0.23 -0.11 40 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.17 -0.08 40 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 1 0
28MAY26 265.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 26.71 -2.72 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 24.94 -2.68 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 23.25 -2.61 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 21.58 -2.58 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 20.08 -3.15 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 18.59 -3.02 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 17.54 -2.57 40 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 16.12 -2.55 40 0 20 0
29JUN26 170.00 C 0.00 0.00 0.00 14.82 -2.41 40 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 13.74 -2.21 40 0 30 0
29JUN26 175.00 C 0.00 0.00 0.00 12.66 -2.09 40 0 30 0
29JUN26 177.50 C 0.00 0.00 0.00 11.48 -1.91 39 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 10.50 -1.79 39 0 78 0
29JUN26 182.50 C 0.00 0.00 0.00 9.59 -1.83 39 0 90 0
29JUN26 185.00 C 0.00 0.00 0.00 8.85 -1.52 40 0 51 0
29JUN26 187.50 C 0.00 0.00 0.00 7.98 -1.61 39 0 15 0
29JUN26 190.00 C 7.67 7.67 7.67 7.20 -1.54 39 3 12 +3
29JUN26 192.50 C 0.00 0.00 0.00 6.49 -1.42 39 0 134 0
29JUN26 195.00 C 0.00 0.00 0.00 5.87 -1.40 39 0 71 0
29JUN26 197.50 C 6.19 6.19 6.19 5.33 -1.29 39 1 78 +1
29JUN26 200.00 C 5.62 5.62 4.85 4.85 -1.18 39 9 37 -1
29JUN26 205.00 C 0.00 0.00 0.00 3.94 -1.05 39 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 3.17 -0.92 39 0 158 0
29JUN26 215.00 C 0.00 0.00 0.00 2.57 -0.73 39 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 2.06 -0.64 39 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 1.63 -0.54 39 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 1.31 -0.43 39 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 1.02 -0.37 39 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.82 -0.28 39 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.63 -0.25 39 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.50 -0.19 39 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.38 -0.17 39 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.30 -0.13 39 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.23 -0.10 39 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.18 -0.08 39 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 29.64 -3.23 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 28.68 -2.34 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 26.76 -3.03 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 25.32 -3.03 38 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 24.36 -2.66 39 0 20 0
29SEP26 165.00 C 0.00 0.00 0.00 23.00 -2.47 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 21.51 -2.67 39 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 20.30 -2.55 39 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 19.15 -2.39 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 18.05 -2.31 38 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 17.17 -2.00 39 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 16.03 -2.38 39 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 15.21 -1.86 39 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 14.31 -1.79 39 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 13.44 -1.74 39 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.48 -1.83 38 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 11.75 -1.73 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 11.01 -1.69 38 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 10.34 -1.62 38 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 9.75 -1.51 38 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 8.59 -1.34 38 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 7.53 -1.30 38 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 6.56 -1.21 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 5.77 -1.01 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 4.97 -1.02 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.37 -0.82 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 3.80 -0.76 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.27 -0.72 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.87 -0.56 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.47 -0.55 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.13 -0.49 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.86 -0.46 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.59 -0.39 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.37 -0.33 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.19 -0.27 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.01 -0.27 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.87 -0.23 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.76 -0.18 38 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 33.63 -2.88 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 32.06 -2.98 38 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 30.97 -2.60 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.59 -2.46 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 28.16 -2.59 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 27.63 -1.60 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 25.43 -2.65 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 24.42 -3.65 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 23.59 -1.91 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.22 -2.29 38 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 21.19 -2.21 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.20 -2.71 38 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 19.25 -2.39 38 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.43 -1.93 38 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 17.56 -1.89 38 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 16.60 -1.95 37 0 2 0
30DEC26 192.50 C 0.00 0.00 0.00 15.81 -1.92 38 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 15.06 -1.86 38 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 14.34 -1.77 38 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 13.70 -1.66 38 0 80 0
30DEC26 205.00 C 0.00 0.00 0.00 12.37 -1.60 38 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 11.46 -1.24 38 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 10.10 -1.68 38 0 68 0
30DEC26 220.00 C 10.50 10.50 10.50 9.07 -1.68 38 3 28 -2
30DEC26 225.00 C 0.00 0.00 0.00 8.15 -1.58 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.38 -1.35 38 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.61 -1.35 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.09 -1.11 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.36 -1.07 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.80 -1.05 38 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 4.25 -1.05 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.86 -0.88 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.47 -0.79 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.08 -0.80 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.76 -0.73 38 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 36.28 -2.75 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 34.89 -2.76 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 33.55 -2.68 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.20 -2.67 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 31.34 -2.14 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.74 -2.72 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 29.40 -1.72 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.46 -2.50 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 26.52 -2.28 37 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 25.36 -2.38 37 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 24.67 -1.99 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.47 -2.62 37 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 22.52 -2.19 37 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.62 -2.30 37 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.74 -2.44 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.29 -1.56 37 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 19.15 -1.91 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 18.35 -1.91 37 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 17.56 -1.91 37 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 17.46 -1.21 38 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 16.05 -1.19 38 0 30 0
30MAR27 210.00 C 14.00 14.00 14.00 14.48 -1.90 37 5 17 +5
30MAR27 215.00 C 0.00 0.00 0.00 13.46 -1.36 38 0 12 0
30MAR27 220.00 C 0.00 0.00 0.00 12.09 -1.68 37 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 11.47 -1.29 38 0 11 0
TOTAL CALL 745 19,874 +203
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 145 0 208 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 119 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 106 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 100 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 94 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 88 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 77 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 54 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 88 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 43 0 99 0
30MAR26 155.00 P 0.00 0.00 0.00 0.02 0.00 41 0 183 0
30MAR26 157.50 P 0.16 0.16 0.16 0.06 +0.02 41 2 175 -2
30MAR26 160.00 P 0.00 0.00 0.00 0.15 +0.07 41 0 335 0
30MAR26 162.50 P 0.38 0.38 0.38 0.35 +0.18 41 2 424 +2
30MAR26 165.00 P 0.00 0.00 0.00 0.70 +0.34 41 0 347 0
30MAR26 167.50 P 0.87 1.40 0.87 1.24 +0.57 41 29 303 -16
30MAR26 170.00 P 1.18 2.34 1.18 2.06 +0.89 40 59 374 -14
30MAR26 172.50 P 2.26 3.37 2.21 3.22 +1.32 39 40 327 -36
30MAR26 175.00 P 3.84 5.05 3.84 4.97 +2.06 43 8 341 -8
30MAR26 177.50 P 5.74 5.74 5.74 6.65 +2.43 41 1 659 -1
30MAR26 180.00 P 8.20 9.83 8.20 8.45 +2.82 34 8 373 -7
30MAR26 182.50 P 10.30 11.05 10.30 10.95 +3.52 41 19 241 -19
30MAR26 185.00 P 12.00 13.50 12.00 13.31 +3.88 41 13 230 -13
30MAR26 187.50 P 16.00 16.00 16.00 15.74 +3.78 41 4 428 0
30MAR26 190.00 P 0.00 0.00 0.00 18.21 +4.29 42 0 943 0
30MAR26 192.50 P 0.00 0.00 0.00 20.70 +4.40 0 0 261 0
30MAR26 195.00 P 0.00 0.00 0.00 23.20 +4.46 0 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 25.70 +3.85 0 0 82 -34
30MAR26 200.00 P 0.00 0.00 0.00 28.20 +4.50 0 0 290 0
30MAR26 205.00 P 0.00 0.00 0.00 33.20 +3.64 0 0 296 0
30MAR26 210.00 P 0.00 0.00 0.00 38.20 +3.49 0 0 1,218 0
30MAR26 215.00 P 0.00 0.00 0.00 43.20 +4.09 0 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 48.20 +4.50 0 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 53.20 +4.06 0 0 22 0
30MAR26 230.00 P 0.00 0.00 0.00 58.32 +3.62 130 0 6 0
30MAR26 235.00 P 0.00 0.00 0.00 63.20 +3.51 0 0 14 0
30MAR26 240.00 P 0.00 0.00 0.00 68.32 +4.14 146 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 73.32 +3.56 154 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 78.35 +3.94 165 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 83.36 +4.19 173 0 8 0
30MAR26 260.00 P 0.00 0.00 0.00 88.36 +3.65 181 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 93.35 +3.89 186 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 98.20 +3.55 0 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 103.30 +3.69 191 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 108.30 +3.87 197 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 113.35 +3.92 212 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 118.35 +3.87 218 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 123.34 +3.96 223 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 128.35 +4.05 230 0 0 0
29APR26 152.50 P 1.65 1.90 1.65 1.54 +0.52 39 21 120 +6
29APR26 155.00 P 2.01 2.24 2.01 2.04 +0.67 39 37 43 +16
29APR26 157.50 P 2.21 2.49 2.21 2.61 +0.82 39 26 100 0
29APR26 160.00 P 2.71 3.20 2.71 3.27 +0.98 39 9 139 +9
29APR26 162.50 P 0.00 0.00 0.00 4.10 +1.17 39 0 225 0
29APR26 165.00 P 4.80 4.80 4.80 4.93 +1.29 39 2 251 0
29APR26 167.50 P 6.17 6.17 6.17 5.88 +1.41 38 15 113 -15
29APR26 170.00 P 5.90 7.12 5.90 6.99 +1.55 38 10 163 +1
29APR26 172.50 P 6.00 8.35 6.00 8.18 +1.75 38 55 268 +40
29APR26 175.00 P 9.20 9.20 9.20 9.45 +1.89 37 2 208 +2
29APR26 177.50 P 9.91 10.64 9.91 10.97 +2.07 37 9 382 +4
29APR26 180.00 P 11.76 11.76 11.76 12.77 +2.47 38 10 749 -1
29APR26 182.50 P 14.25 14.30 14.25 14.30 +2.47 37 6 243 +4
29APR26 185.00 P 0.00 0.00 0.00 16.33 +3.02 38 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 18.26 +3.18 38 0 212 0
29APR26 190.00 P 19.10 19.10 19.10 20.26 +3.37 38 2 72 +2
29APR26 192.50 P 0.00 0.00 0.00 22.34 +3.52 38 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 24.49 +3.67 38 0 735 0
29APR26 197.50 P 0.00 0.00 0.00 26.68 +3.78 38 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 28.95 +3.91 38 0 58 0
29APR26 205.00 P 0.00 0.00 0.00 33.60 +4.04 38 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 38.38 +3.67 38 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 43.26 +3.68 38 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 48.21 +3.40 39 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 53.20 +3.03 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 58.32 +3.01 50 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 63.29 +3.50 52 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 68.32 +3.82 56 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 73.32 +3.56 59 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 78.35 +3.86 63 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 83.36 +4.19 66 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 88.36 +3.65 69 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 93.35 +3.86 71 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 98.20 +3.55 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 103.30 +3.63 74 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 108.30 +3.71 76 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 113.35 +3.52 81 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 118.35 +3.87 83 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 123.34 +3.50 85 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 128.35 +3.55 88 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 138.20 +3.57 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 148.20 +3.93 0 0 0 0
28MAY26 152.50 P 3.68 4.00 3.68 3.79 +0.94 41 3 16 +3
28MAY26 155.00 P 3.97 4.79 3.97 4.46 +1.05 41 21 50 +10
28MAY26 157.50 P 5.28 5.28 5.28 5.29 +1.21 41 1 7 +1
28MAY26 160.00 P 5.29 5.79 5.29 6.14 +1.36 41 8 37 +8
28MAY26 162.50 P 0.00 0.00 0.00 7.13 +1.50 41 0 47 0
28MAY26 165.00 P 0.00 0.00 0.00 8.17 +1.69 41 0 5 0
28MAY26 167.50 P 8.88 8.88 8.88 9.20 +1.68 41 5 38 0
28MAY26 170.00 P 9.05 9.05 9.05 10.14 +1.58 40 1 73 0
28MAY26 172.50 P 0.00 0.00 0.00 11.34 +1.57 39 0 43 0
28MAY26 175.00 P 11.98 12.51 11.98 12.88 +1.87 40 2 139 +1
28MAY26 177.50 P 0.00 0.00 0.00 14.32 +2.11 40 0 77 0
28MAY26 180.00 P 0.00 0.00 0.00 15.84 +2.18 40 0 213 0
28MAY26 182.50 P 0.00 0.00 0.00 18.07 +2.95 42 0 156 0
28MAY26 185.00 P 0.00 0.00 0.00 19.24 +2.55 40 0 104 0
28MAY26 187.50 P 0.00 0.00 0.00 21.02 +2.99 40 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 22.81 +3.06 40 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 24.75 +3.22 40 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 26.70 +3.37 40 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 28.70 +3.43 40 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 30.07 +3.15 36 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 34.40 +2.76 36 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 38.83 +2.94 35 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 43.32 +2.96 32 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 48.74 +3.83 40 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 53.50 +3.06 40 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 58.35 +3.04 40 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 63.29 +3.50 41 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 68.32 +3.82 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 73.32 +3.56 46 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 78.35 +3.86 49 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 83.36 +4.19 52 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 88.36 +3.65 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 93.35 +3.62 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 98.20 +3.55 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 103.30 +3.63 58 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 108.30 +3.57 60 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 113.35 +3.52 63 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 118.35 +3.58 65 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 123.34 +3.50 66 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 128.35 +3.55 68 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 138.20 +3.57 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 148.20 +3.93 0 0 0 0
29JUN26 150.00 P 4.90 4.90 4.90 4.94 +0.96 40 1 95 +1
29JUN26 152.50 P 4.95 4.95 4.95 5.71 +1.06 40 1 82 0
29JUN26 155.00 P 5.62 5.62 5.62 6.54 +1.21 40 1 52 -1
29JUN26 157.50 P 0.00 0.00 0.00 7.35 +1.19 39 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 8.31 +1.29 39 0 48 0
29JUN26 162.50 P 0.00 0.00 0.00 9.25 +1.31 39 0 46 0
29JUN26 165.00 P 0.00 0.00 0.00 10.26 +1.44 39 0 66 0
29JUN26 167.50 P 0.00 0.00 0.00 11.28 +1.38 38 0 275 0
29JUN26 170.00 P 12.20 12.32 11.93 12.72 +2.07 39 18 1,522 +15
29JUN26 172.50 P 0.00 0.00 0.00 13.87 +1.80 38 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 15.21 +1.90 38 0 66 0
29JUN26 177.50 P 0.00 0.00 0.00 16.71 +1.77 38 0 55 0
29JUN26 180.00 P 0.00 0.00 0.00 18.24 +2.15 38 0 1,108 0
29JUN26 182.50 P 0.00 0.00 0.00 20.17 +2.60 39 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 21.79 +2.68 39 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 23.57 +2.88 39 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 25.36 +2.83 39 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 27.15 +2.84 39 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 29.09 +2.38 39 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 31.81 +3.23 42 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 32.32 +1.80 36 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 36.27 +2.45 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 40.50 +2.03 35 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 44.89 +2.22 34 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 48.99 +2.21 31 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 53.61 +2.04 28 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 58.35 +2.40 25 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 64.16 +2.96 39 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 68.94 +2.80 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 73.75 +2.84 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 78.61 +2.86 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 83.48 +4.31 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 88.38 +3.67 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 93.35 +3.62 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 98.23 +3.58 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 103.30 +3.63 43 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 108.30 +3.57 45 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 113.35 +3.52 48 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 118.35 +3.58 49 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 123.34 +3.50 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 128.35 +3.55 53 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 138.20 +3.57 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 148.20 +3.93 0 0 0 0
29SEP26 152.50 P 9.70 9.90 9.70 9.83 +1.23 39 2 5 +2
29SEP26 155.00 P 0.00 0.00 0.00 10.88 +1.40 39 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 11.81 +1.39 39 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 12.84 +1.35 39 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 13.93 +1.57 39 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 15.06 +1.43 39 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 16.25 +1.50 38 0 165 0
29SEP26 170.00 P 17.00 17.00 17.00 17.48 +1.60 38 1 257 +1
29SEP26 172.50 P 0.00 0.00 0.00 18.79 +1.67 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 20.39 +1.97 39 0 65 0
29SEP26 177.50 P 0.00 0.00 0.00 21.83 +2.06 39 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 23.28 +2.16 39 0 725 0
29SEP26 182.50 P 0.00 0.00 0.00 24.43 +1.78 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 26.63 +2.46 39 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 28.29 +2.19 39 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 29.99 +3.17 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 31.13 +2.17 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 33.51 +3.31 39 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 35.35 +3.34 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 37.21 +2.79 39 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 40.30 +2.38 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 43.78 +1.71 36 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 47.83 +2.05 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 51.98 +2.70 36 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 56.70 +3.28 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 60.62 +2.69 35 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 65.23 +2.76 35 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 70.03 +3.00 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 74.50 +2.92 35 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 79.19 +3.00 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 83.84 +3.12 34 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 88.54 +3.12 33 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 93.35 +3.22 32 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 98.86 +3.93 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 103.70 +3.95 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 108.55 +3.82 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 113.43 +3.60 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 118.35 +3.58 39 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 12.83 +1.12 38 0 11 0
30DEC26 155.00 P 13.84 13.84 13.84 13.92 +1.16 38 2 2 +2
30DEC26 157.50 P 14.66 14.66 14.66 14.98 +1.22 38 15 15 +15
30DEC26 160.00 P 0.00 0.00 0.00 16.07 +1.28 38 0 111 0
30DEC26 162.50 P 0.00 0.00 0.00 17.23 +2.14 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 18.42 +2.10 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 19.63 +2.13 38 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 20.90 +1.56 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 22.25 +1.87 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 23.61 +1.68 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 25.32 +2.72 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 26.75 +2.04 38 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 28.18 +2.01 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 30.04 +2.36 39 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 31.65 +2.73 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 33.30 +2.97 38 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 34.96 +2.97 38 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 36.73 +3.07 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 38.50 +3.16 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.34 +2.85 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 43.88 +3.24 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 46.84 +2.54 37 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 51.73 +3.61 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 55.74 +3.84 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 59.09 +2.53 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 64.02 +3.31 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 67.51 +2.63 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 72.58 +3.43 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 76.98 +3.55 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 81.44 +3.60 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.96 +3.67 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 90.11 +3.29 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 95.18 +3.77 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 99.45 +3.55 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 103.86 +3.36 35 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 15.55 +1.54 38 0 7 0
30MAR27 155.00 P 0.00 0.00 0.00 16.66 +1.56 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 17.77 +1.57 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 18.96 +1.66 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 20.16 +1.97 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 21.36 +1.98 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 22.69 +1.67 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.91 +2.11 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 25.23 +2.15 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 26.64 +2.24 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 28.38 +1.94 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 29.87 +2.39 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.29 +1.95 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 32.84 +2.11 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 34.03 +1.65 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 36.22 +2.38 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 36.95 +1.42 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.49 +2.28 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.33 +1.56 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 42.10 +1.53 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 45.65 +1.67 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 49.32 +1.65 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 53.50 +2.12 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 57.66 +2.53 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 61.35 +2.25 37 0 0 0
TOTAL PUT 471 25,800 -22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 8.30
30MAR26 3.40 C 0.00 0.00 0.00 4.90 -0.19 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.80 -0.19 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.70 -0.19 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.60 -0.19 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.50 -0.19 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.40 -0.19 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.30 -0.19 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.20 -0.19 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.10 -0.19 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.00 -0.19 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.90 -0.19 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.80 -0.19 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.70 -0.19 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.60 -0.19 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.40 -0.19 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.30 -0.19 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.05 -0.19 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.80 -0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.55 -0.19 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.30 -0.19 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 2.05 -0.19 0 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 1.80 -0.19 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 1.55 -0.19 0 0 82 0
30MAR26 7.00 C 0.00 0.00 0.00 1.30 -0.19 0 0 368 -400
30MAR26 7.25 C 0.00 0.00 0.00 1.05 -0.19 0 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 0.81 -0.19 56 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 0.58 -0.19 56 0 47 0
30MAR26 8.00 C 0.45 0.46 0.45 0.38 -0.16 56 40 139 0
30MAR26 8.25 C 0.29 0.29 0.20 0.21 -0.16 52 64 282 +12
30MAR26 8.50 C 0.13 0.15 0.13 0.11 -0.12 55 40 283 +35
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.08 55 0 232 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.05 56 0 274 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.02 60 0 46 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 197 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 276 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 223 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 131 0 503 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 148 0 259 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 164 0 3,361 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 179 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 193 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 207 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 220 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 232 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 244 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 255 0 157 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 266 0 508 0
29APR26 5.00 C 0.00 0.00 0.00 3.31 -0.19 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.07 -0.18 69 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.82 -0.19 62 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.58 -0.18 64 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.34 -0.18 63 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.11 -0.17 64 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.88 -0.14 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.66 -0.14 61 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.46 -0.13 62 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.27 -0.12 62 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.10 -0.13 63 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.94 -0.12 63 0 0 0
29APR26 8.00 C 0.77 0.77 0.76 0.77 -0.10 60 12 27 +2
29APR26 8.25 C 0.00 0.00 0.00 0.64 -0.10 60 0 77 0
29APR26 8.50 C 0.50 0.50 0.50 0.54 -0.08 61 10 75 +10
29APR26 8.75 C 0.40 0.40 0.40 0.44 -0.07 61 3 75 -3
29APR26 9.00 C 0.33 0.33 0.33 0.36 -0.06 61 15 245 -1
29APR26 9.25 C 0.00 0.00 0.00 0.29 -0.05 61 0 519 0
29APR26 9.50 C 0.22 0.22 0.22 0.24 -0.04 62 1 312 -1
29APR26 9.75 C 0.18 0.18 0.18 0.19 -0.03 61 1 139 +1
29APR26 10.00 C 0.00 0.00 0.00 0.15 -0.03 61 0 359 0
29APR26 10.50 C 0.08 0.08 0.08 0.09 -0.02 61 1 484 0
29APR26 11.00 C 0.00 0.00 0.00 0.06 -0.01 63 0 430 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 62 0 137 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 112 0
28MAY26 6.00 C 0.00 0.00 0.00 2.42 -0.14 63 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.20 -0.15 62 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.00 -0.14 62 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.81 -0.13 62 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.63 -0.12 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.46 -0.11 62 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.30 -0.10 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.15 -0.10 62 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.99 -0.12 60 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.87 -0.11 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.76 -0.11 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.67 -0.09 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.58 -0.09 61 0 65 0
28MAY26 9.25 C 0.00 0.00 0.00 0.51 -0.08 61 0 48 0
28MAY26 9.50 C 0.00 0.00 0.00 0.44 -0.07 61 0 20 0
28MAY26 9.75 C 0.34 0.34 0.34 0.38 -0.06 61 15 185 0
28MAY26 10.00 C 0.29 0.29 0.29 0.33 -0.05 62 15 150 +15
28MAY26 10.50 C 0.00 0.00 0.00 0.25 -0.04 62 0 44 0
28MAY26 11.00 C 0.00 0.00 0.00 0.18 -0.03 62 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.13 -0.03 62 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.09 -0.02 61 0 58 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 4.73 -0.19 69 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.63 -0.19 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.53 -0.19 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.43 -0.19 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.33 -0.19 57 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.24 -0.19 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.14 -0.19 63 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.04 -0.19 61 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.95 -0.19 65 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.85 -0.19 62 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.76 -0.18 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.66 -0.14 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.57 -0.13 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.48 -0.13 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.38 -0.14 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.16 -0.14 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.94 -0.15 63 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.73 -0.13 64 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.52 -0.16 63 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.33 -0.13 64 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.14 -0.14 63 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.97 -0.11 64 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.80 -0.10 63 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.65 -0.10 64 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.50 -0.09 63 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.36 -0.09 63 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.20 -0.12 61 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.09 -0.11 62 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.98 -0.11 61 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.89 -0.10 62 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 0.80 -0.09 62 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.72 -0.09 62 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.65 -0.08 62 0 150 0
29JUN26 9.75 C 0.00 0.00 0.00 0.58 -0.08 62 0 98 0
29JUN26 10.00 C 0.00 0.00 0.00 0.52 -0.07 62 0 202 0
29JUN26 10.50 C 0.00 0.00 0.00 0.43 -0.05 63 0 227 0
29JUN26 11.00 C 0.00 0.00 0.00 0.34 -0.04 63 0 174 0
29JUN26 11.50 C 0.00 0.00 0.00 0.27 -0.04 63 0 184 0
29JUN26 12.00 C 0.00 0.00 0.00 0.22 -0.03 64 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 -0.03 63 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.03 63 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.01 64 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.02 63 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.02 64 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 63 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 3.80 -0.10 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.71 -0.12 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.63 -0.12 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.55 -0.12 64 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.35 -0.12 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.16 -0.12 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.98 -0.11 64 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.80 -0.11 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.63 -0.11 63 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.47 -0.10 63 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.32 -0.10 63 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.18 -0.10 63 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.04 -0.10 63 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.91 -0.10 63 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.79 -0.10 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.68 -0.09 64 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.57 -0.09 64 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.47 -0.09 64 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.37 -0.09 63 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.28 -0.09 63 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 -0.09 64 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.12 -0.09 64 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.04 -0.09 63 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.97 -0.09 63 0 228 0
29SEP26 10.50 C 0.00 0.00 0.00 0.85 -0.08 64 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 0.74 -0.07 64 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 -0.07 63 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 -0.07 63 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.49 -0.06 64 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.06 63 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 -0.05 63 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.05 63 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.05 63 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.05 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.04 63 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 -0.03 64 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.87 -0.09 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.79 -0.10 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.72 -0.09 63 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.54 -0.09 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.37 -0.08 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.20 -0.08 63 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.04 -0.07 63 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.89 -0.07 63 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.75 -0.07 63 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.61 -0.07 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.48 -0.07 63 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 -0.07 63 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 -0.07 63 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.12 -0.07 63 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.01 -0.07 63 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.91 -0.07 63 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.81 -0.07 63 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.72 -0.07 63 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 -0.07 63 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.55 -0.06 63 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 1.47 -0.06 63 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 1.40 -0.06 64 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.07 63 0 53 0
30DEC26 10.50 C 0.00 0.00 0.00 1.19 -0.06 63 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.08 -0.05 64 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.97 -0.05 63 0 28 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 -0.05 64 0 70 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.05 63 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 -0.05 63 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.65 -0.04 64 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.05 63 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 -0.04 63 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 -0.04 63 0 0 0
30DEC26 15.50 C 0.35 0.35 0.35 0.43 -0.04 63 6 14 +6
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.04 63 0 46 0
30MAR27 6.00 C 0.00 0.00 0.00 3.26 -0.14 64 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.12 -0.13 64 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.98 -0.13 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.85 -0.13 63 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.73 -0.12 63 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.61 -0.04 63 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.50 -0.04 63 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.39 -0.04 63 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.29 -0.04 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.19 -0.04 63 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.10 -0.03 63 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 -0.03 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 -0.04 63 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.84 -0.04 63 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.76 -0.04 63 0 30 0
30MAR27 9.75 C 1.42 1.42 1.42 1.69 -0.03 63 15 15 +15
30MAR27 10.00 C 1.35 1.35 1.35 1.62 -0.03 63 35 37 +20
30MAR27 10.50 C 0.00 0.00 0.00 1.49 -0.03 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 -0.02 63 0 78 0
30MAR27 11.50 C 0.00 0.00 0.00 1.26 -0.02 63 0 27 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 -0.02 63 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.07 -0.02 64 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 -0.02 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.91 -0.02 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 -0.01 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.77 -0.02 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 -0.02 63 0 1 0
30MAR27 15.50 C 0.50 0.50 0.50 0.66 -0.01 63 1 3 0
TOTAL CALL 274 19,457 -289
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 388 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 376 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 364 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 353 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 342 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 331 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 321 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 311 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 292 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 282 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 273 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 264 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 247 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 239 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 230 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 211 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 192 0 633 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 174 0 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 156 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 138 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 171 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 851 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
30MAR26 7.50 P 0.03 0.03 0.03 0.01 0.00 58 5 204 -5
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 57 0 288 0
30MAR26 8.00 P 0.07 0.07 0.07 0.08 +0.01 57 1 513 -1
30MAR26 8.25 P 0.15 0.18 0.15 0.17 +0.03 56 30 303 -9
30MAR26 8.50 P 0.27 0.30 0.27 0.30 +0.05 52 25 501 +5
30MAR26 8.75 P 0.43 0.43 0.43 0.51 +0.12 60 50 273 -40
30MAR26 9.00 P 0.00 0.00 0.00 0.72 +0.14 57 0 351 0
30MAR26 9.25 P 0.85 0.85 0.85 0.95 +0.16 0 20 115 0
30MAR26 9.50 P 0.00 0.00 0.00 1.20 +0.18 0 0 139 0
30MAR26 9.75 P 0.00 0.00 0.00 1.49 +0.19 112 0 196 0
30MAR26 10.00 P 0.00 0.00 0.00 1.70 +0.14 0 0 160 -9
30MAR26 10.50 P 2.20 2.20 2.20 2.20 +0.18 0 1 148 0
30MAR26 11.00 P 0.00 0.00 0.00 2.70 +0.14 0 0 301 0
30MAR26 11.50 P 0.00 0.00 0.00 3.20 +0.14 0 0 526 -15
30MAR26 12.00 P 0.00 0.00 0.00 3.70 +0.14 0 0 352 0
30MAR26 12.50 P 0.00 0.00 0.00 4.20 +0.11 0 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 4.70 +0.13 0 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 5.20 +0.16 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.70 +0.19 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.20 +0.19 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.70 +0.19 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.20 +0.17 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.70 +0.16 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 +0.02 66 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 +0.02 63 0 140 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 +0.02 62 0 309 0
29APR26 7.00 P 0.00 0.00 0.00 0.15 +0.04 63 0 359 0
29APR26 7.25 P 0.21 0.21 0.21 0.21 +0.05 63 3 134 +3
29APR26 7.50 P 0.27 0.30 0.27 0.29 +0.06 63 28 261 +28
29APR26 7.75 P 0.00 0.00 0.00 0.38 +0.07 63 0 212 0
29APR26 8.00 P 0.48 0.48 0.48 0.48 +0.08 63 10 486 +10
29APR26 8.25 P 0.00 0.00 0.00 0.61 +0.09 64 0 167 0
29APR26 8.50 P 0.00 0.00 0.00 0.74 +0.10 63 0 251 0
29APR26 8.75 P 0.00 0.00 0.00 0.91 +0.12 64 0 48 0
29APR26 9.00 P 0.00 0.00 0.00 1.05 +0.13 62 0 388 0
29APR26 9.25 P 0.00 0.00 0.00 1.23 +0.14 62 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.43 +0.12 63 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.63 +0.12 63 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 1.84 +0.12 63 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 2.28 +0.12 63 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.74 +0.10 62 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 3.22 +0.09 62 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.71 +0.10 64 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.20 +0.08 0 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.70 +0.09 0 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.20 +0.09 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.70 +0.11 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.20 +0.13 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.70 +0.12 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.20 +0.14 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.70 +0.13 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.09 +0.01 62 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.13 +0.02 63 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.17 +0.02 62 0 13 0
28MAY26 6.75 P 0.00 0.00 0.00 0.23 +0.02 62 0 15 0
28MAY26 7.00 P 0.00 0.00 0.00 0.30 +0.03 62 0 61 0
28MAY26 7.25 P 0.43 0.43 0.42 0.39 +0.05 63 40 111 +10
28MAY26 7.50 P 0.00 0.00 0.00 0.48 +0.05 63 0 110 0
28MAY26 7.75 P 0.00 0.00 0.00 0.59 +0.06 64 40 207 +40
28MAY26 8.00 P 0.00 0.00 0.00 0.71 +0.07 64 0 1,500 0
28MAY26 8.25 P 0.85 0.85 0.85 0.84 +0.08 64 1 101 +1
28MAY26 8.50 P 0.00 0.00 0.00 0.98 +0.09 64 0 15 0
28MAY26 8.75 P 1.09 1.09 1.09 1.13 +0.09 64 15 59 -6
28MAY26 9.00 P 0.00 0.00 0.00 1.27 +0.07 62 0 199 0
28MAY26 9.25 P 0.00 0.00 0.00 1.43 +0.07 62 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.62 +0.09 62 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.80 +0.08 62 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 2.00 +0.09 62 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 2.41 +0.11 62 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.85 +0.12 63 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.30 +0.10 63 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.76 +0.08 62 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.24 +0.07 63 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.72 +0.09 62 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.21 +0.07 62 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.20 +0.09 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.70 +0.08 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.20 +0.10 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.70 +0.09 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 59 0 5 0
29JUN26 4.80 P 0.10 0.10 0.10 0.03 0.00 61 23 151 +23
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 62 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 63 0 310 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 0.00 63 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 0.00 63 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 +0.01 63 0 71 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 +0.01 63 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.24 +0.02 64 0 424 0
29JUN26 6.50 P 0.00 0.00 0.00 0.30 +0.02 63 0 213 0
29JUN26 6.75 P 0.00 0.00 0.00 0.38 +0.03 64 0 538 0
29JUN26 7.00 P 0.44 0.44 0.44 0.47 +0.04 64 5 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 +0.04 64 0 33 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 +0.05 64 0 73 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.06 65 0 158 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 +0.08 65 0 503 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 +0.07 65 0 225 0
29JUN26 8.50 P 0.00 0.00 0.00 1.20 +0.09 66 0 779 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 +0.09 66 0 37 0
29JUN26 9.00 P 1.40 1.40 1.40 1.47 +0.05 63 20 39 +9
29JUN26 9.25 P 0.00 0.00 0.00 1.64 +0.06 63 0 55 0
29JUN26 9.50 P 0.00 0.00 0.00 1.81 +0.08 63 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.00 +0.08 64 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 2.18 +0.08 63 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.57 +0.10 63 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.99 +0.10 64 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.41 +0.09 63 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.86 +0.09 63 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.32 +0.11 64 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.78 +0.08 63 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.26 +0.08 64 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.74 +0.09 64 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.22 +0.08 63 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.71 +0.05 63 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.21 +0.07 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.70 +0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.01 63 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 64 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 0.00 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 0.00 64 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 0.00 63 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 0.00 63 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 0.00 63 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 0.00 64 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 -0.01 63 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 0.00 63 0 179 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 0.00 63 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 0.00 63 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 +0.01 64 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 1.02 0.00 63 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.15 +0.01 63 0 95 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 0.00 63 0 194 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 0.00 64 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.01 64 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 0.00 63 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 -0.01 63 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 0.00 63 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 0.00 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.38 -0.01 63 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 -0.01 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.94 +0.02 64 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.32 +0.01 63 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.73 +0.04 64 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.14 +0.03 63 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.57 +0.05 63 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.00 +0.05 63 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.45 +0.05 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.90 +0.04 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.36 +0.05 63 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.83 +0.05 63 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.30 +0.05 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.78 +0.07 64 0 0 0
30DEC26 4.80 P 0.44 0.44 0.44 0.28 +0.01 64 1 47 +1
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.01 63 0 118 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.01 64 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.01 63 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.01 64 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 +0.01 64 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 +0.01 63 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 +0.01 63 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.83 +0.01 63 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 +0.02 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 +0.01 63 0 83 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 +0.01 63 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.30 +0.01 63 0 3,040 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 +0.02 64 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 +0.01 63 0 33 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 0.00 63 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 +0.02 64 0 25 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 +0.01 63 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 +0.01 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 0.00 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 +0.01 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.01 63 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.86 0.00 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 0.00 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.61 0.00 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.99 -0.01 63 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.40 +0.01 63 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.81 +0.02 63 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.23 +0.02 64 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.66 +0.03 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.10 +0.03 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.54 +0.04 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.99 +0.03 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.45 +0.05 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.91 +0.03 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.81 +0.02 63 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.91 +0.02 63 0 0 0
30MAR27 6.50 P 1.20 1.20 1.20 1.02 +0.03 63 15 15 +15
30MAR27 6.75 P 0.00 0.00 0.00 1.14 +0.03 63 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 +0.03 64 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.39 +0.03 63 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.53 +0.04 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.67 +0.04 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.81 +0.03 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.95 +0.03 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.11 +0.04 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 +0.03 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 +0.03 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.59 +0.03 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.75 +0.02 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.93 +0.03 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.11 +0.02 63 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.47 +0.02 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.84 +0.02 63 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.23 +0.01 63 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.62 0.00 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.02 -0.01 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.44 0.00 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.86 +0.01 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.28 +0.01 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.72 +0.15 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.16 +0.15 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.60 +0.15 63 0 0 0
TOTAL PUT 333 36,009 +60
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$ 43.30
30MAR26 24.00 C 0.00 0.00 0.00 19.31 -0.62 192 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.31 -0.62 178 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.31 -0.62 165 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.31 -0.62 152 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.31 -0.62 139 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.31 -0.62 127 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.31 -0.62 115 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.31 -0.62 104 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.31 -0.62 93 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.31 -0.62 81 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.31 -0.62 70 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.31 -0.62 57 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.31 -0.62 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.31 -0.62 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.31 -0.62 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.31 -0.63 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.32 -0.62 35 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.37 -0.61 37 0 214 0
30MAR26 42.00 C 0.00 0.00 0.00 1.51 -0.57 36 0 101 0
30MAR26 43.00 C 0.00 0.00 0.00 0.80 -0.48 35 0 233 0
30MAR26 44.00 C 0.00 0.00 0.00 0.37 -0.35 36 0 136 0
30MAR26 45.00 C 0.27 0.27 0.21 0.14 -0.21 36 60 194 +11
30MAR26 46.00 C 0.00 0.00 0.00 0.05 -0.09 37 0 246 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 222 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 120 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 133 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 146 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.43 -0.68 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.48 -0.68 51 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.52 -0.70 50 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.61 -0.66 50 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.67 -0.80 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.81 -0.74 48 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.99 -0.50 48 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.22 -0.46 48 0 0 0
29APR26 40.00 C 4.57 4.57 4.57 4.51 -0.43 48 2 60 0
29APR26 41.00 C 0.00 0.00 0.00 3.86 -0.38 48 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.26 -0.35 48 0 222 0
29APR26 43.00 C 2.78 2.78 2.78 2.67 -0.28 46 15 193 0
29APR26 44.00 C 2.32 2.32 2.32 2.24 -0.23 47 15 192 +15
29APR26 45.00 C 1.96 1.97 1.96 1.83 -0.21 47 215 300 +187
29APR26 46.00 C 0.00 0.00 0.00 1.49 -0.18 47 0 94 0
29APR26 47.00 C 0.00 0.00 0.00 1.20 -0.15 47 0 217 0
29APR26 48.00 C 0.00 0.00 0.00 0.98 -0.11 48 0 75 0
29APR26 49.00 C 0.00 0.00 0.00 0.80 -0.06 48 0 105 0
29APR26 50.00 C 0.62 0.64 0.62 0.64 -0.04 48 50 187 +50
29APR26 52.50 C 0.00 0.00 0.00 0.34 -0.04 48 0 43 0
29APR26 55.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 49 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.74 -0.67 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.85 -0.68 56 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.94 -0.64 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.07 -0.60 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.23 -0.55 52 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.22 -0.71 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.46 -0.67 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.77 -0.60 47 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.11 -0.39 47 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 4.50 -0.36 47 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.07 -0.20 48 0 75 0
28MAY26 43.00 C 0.00 0.00 0.00 3.44 -0.26 47 0 55 0
28MAY26 44.00 C 0.00 0.00 0.00 2.97 -0.23 46 0 94 0
28MAY26 45.00 C 0.00 0.00 0.00 2.56 -0.20 46 0 98 0
28MAY26 46.00 C 0.00 0.00 0.00 2.20 -0.17 46 0 41 0
28MAY26 47.00 C 0.00 0.00 0.00 1.87 -0.15 46 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 1.60 -0.14 46 0 125 0
28MAY26 49.00 C 0.00 0.00 0.00 1.37 -0.11 46 0 46 0
28MAY26 50.00 C 0.00 0.00 0.00 1.17 -0.09 47 0 15 0
28MAY26 52.50 C 0.79 0.79 0.79 0.78 -0.06 47 5 53 0
28MAY26 55.00 C 0.00 0.00 0.00 0.48 -0.04 47 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.31 -0.03 47 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.07 0.00 47 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.52 -0.69 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.55 -0.60 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.59 -0.59 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.64 -0.58 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.70 -0.57 59 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.77 -0.32 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.82 -0.37 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.96 -0.64 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.06 -0.61 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.21 -0.44 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.35 -0.56 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.57 -0.51 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.57 -0.48 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.88 -0.44 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.21 -0.44 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.61 -0.39 45 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.03 -0.38 45 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 4.55 -0.46 45 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 4.04 -0.27 45 0 61 0
29JUN26 44.00 C 0.00 0.00 0.00 3.58 -0.24 45 0 117 0
29JUN26 45.00 C 0.00 0.00 0.00 3.17 -0.21 45 0 138 0
29JUN26 46.00 C 0.00 0.00 0.00 2.79 -0.20 45 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 2.46 -0.18 45 0 183 0
29JUN26 48.00 C 0.00 0.00 0.00 2.17 -0.16 45 0 99 0
29JUN26 49.00 C 0.00 0.00 0.00 1.93 -0.13 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.67 -0.13 45 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.20 -0.10 45 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.86 -0.08 45 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.59 -0.06 45 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.42 -0.04 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.28 -0.04 45 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.99 -0.40 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.12 -0.41 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.25 -0.58 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.40 -0.45 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.61 -0.38 52 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.82 -0.33 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.04 -0.39 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.31 -0.36 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.58 -0.35 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.88 -0.50 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.21 -0.51 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.57 -0.49 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.97 -0.51 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.29 -0.61 46 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.78 -0.35 46 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.30 -0.35 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.83 -0.29 46 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.38 -0.28 46 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.97 -0.26 46 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.58 -0.25 46 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.23 -0.23 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.90 -0.22 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.58 -0.22 45 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.32 -0.19 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.69 -0.17 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.24 -0.13 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.81 -0.13 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.45 -0.11 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.18 -0.09 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.94 -0.07 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.76 -0.06 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.50 -0.04 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.48 -0.44 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.74 -0.49 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.03 -0.35 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.33 -0.36 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.68 -0.33 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.02 -0.34 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.39 -0.55 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.81 -0.57 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.25 -0.56 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.71 -0.54 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.22 -0.54 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.72 -0.56 47 0 0 0
30DEC26 43.00 C 7.19 7.19 7.19 7.21 -0.59 46 15 15 +15
30DEC26 44.00 C 6.76 6.76 6.76 6.78 -0.31 46 15 15 +15
30DEC26 45.00 C 6.35 6.35 6.35 6.37 -0.30 46 15 27 +15
30DEC26 46.00 C 5.97 5.97 5.97 5.98 -0.29 46 15 36 +15
30DEC26 47.00 C 5.61 5.61 5.61 5.62 -0.28 46 15 22 +15
30DEC26 48.00 C 0.00 0.00 0.00 5.28 -0.27 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.96 -0.26 46 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.66 -0.25 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.98 -0.23 46 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.46 -0.26 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.98 -0.21 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.53 -0.15 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.17 -0.15 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.84 -0.12 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.58 -0.11 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.33 -0.10 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.15 -0.08 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.55 -0.43 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.89 -0.41 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.26 -0.40 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.63 -0.40 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.00 -0.49 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.44 -0.38 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.84 -0.57 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.33 -0.30 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.81 -0.53 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.32 -0.55 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.85 -0.53 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.34 -0.59 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 7.89 -0.37 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.48 -0.35 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.10 -0.34 46 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 6.74 -0.32 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.40 -0.28 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.07 -0.31 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.77 -0.27 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.07 -0.27 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.49 -0.31 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.95 -0.28 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.49 -0.21 46 0 0 0
TOTAL CALL 437 6,734 +338
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 217 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 202 0 5 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 0.00 176 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 38 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 85 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.08 0.08 0.08 0.02 0.00 40 15 138 +5
30MAR26 41.00 P 0.12 0.12 0.12 0.06 +0.01 37 13 210 -13
30MAR26 42.00 P 0.23 0.25 0.23 0.20 +0.05 37 32 456 -17
30MAR26 43.00 P 0.39 0.57 0.39 0.53 +0.13 37 12 176 +5
30MAR26 44.00 P 0.85 0.85 0.85 1.09 +0.26 38 21 236 -20
30MAR26 45.00 P 0.00 0.00 0.00 1.83 +0.40 36 0 186 0
30MAR26 46.00 P 0.00 0.00 0.00 2.73 +0.51 35 0 125 0
30MAR26 47.00 P 0.00 0.00 0.00 3.70 +0.58 0 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 4.70 +0.61 0 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 5.70 +0.62 0 0 40 -15
30MAR26 50.00 P 0.00 0.00 0.00 6.70 +0.62 0 0 46 0
30MAR26 52.50 P 0.00 0.00 0.00 9.35 +0.60 119 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.84 +0.49 139 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.34 +0.38 159 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.85 +0.44 179 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.35 +0.58 197 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.85 +0.61 214 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.34 +0.54 226 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.84 +0.56 241 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.34 +0.54 255 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.12 +0.03 48 0 205 0
29APR26 35.00 P 0.00 0.00 0.00 0.19 +0.05 48 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 0.29 +0.07 48 0 141 0
29APR26 37.00 P 0.00 0.00 0.00 0.43 +0.10 48 0 197 0
29APR26 38.00 P 0.00 0.00 0.00 0.62 +0.14 48 0 204 0
29APR26 39.00 P 0.00 0.00 0.00 0.86 +0.17 49 0 111 0
29APR26 40.00 P 0.00 0.00 0.00 1.15 +0.20 49 0 117 0
29APR26 41.00 P 0.00 0.00 0.00 1.51 +0.24 49 0 185 0
29APR26 42.00 P 0.00 0.00 0.00 1.92 +0.27 49 0 182 0
29APR26 43.00 P 2.21 2.21 2.21 2.42 +0.33 49 15 175 +7
29APR26 44.00 P 0.00 0.00 0.00 2.91 +0.32 48 0 53 0
29APR26 45.00 P 0.00 0.00 0.00 3.50 +0.33 48 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 4.13 +0.43 48 0 111 0
29APR26 47.00 P 0.00 0.00 0.00 4.84 +0.46 48 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 5.60 +0.50 48 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 6.39 +0.52 48 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 7.22 +0.67 48 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 9.58 +0.81 53 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.92 +0.57 55 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.34 +0.38 58 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.85 +0.44 66 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.35 +0.58 72 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.85 +0.56 78 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.34 +0.54 83 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.84 +0.56 88 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.34 +0.54 94 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.21 +0.05 47 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.30 +0.06 47 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.41 +0.08 47 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.57 +0.11 47 0 108 0
28MAY26 36.00 P 0.00 0.00 0.00 0.78 +0.14 47 0 110 0
28MAY26 37.00 P 0.00 0.00 0.00 1.02 +0.17 47 0 76 0
28MAY26 38.00 P 0.00 0.00 0.00 1.29 +0.18 47 0 82 0
28MAY26 39.00 P 0.00 0.00 0.00 1.63 +0.23 47 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 2.01 +0.27 48 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 2.42 +0.27 48 0 104 0
28MAY26 42.00 P 0.00 0.00 0.00 2.84 +0.26 47 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 3.34 +0.28 47 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 3.89 +0.31 46 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 4.47 +0.32 46 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 5.15 +0.38 47 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 5.85 +0.47 47 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.56 +0.65 47 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.33 +0.65 47 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.09 +0.61 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.19 +0.70 46 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 12.41 +0.64 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.73 +0.41 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.16 +0.68 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.54 +0.40 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.99 +0.70 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.51 +0.71 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.99 +0.71 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.54 +0.74 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.22 +0.04 45 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.30 +0.04 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.40 +0.05 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.54 +0.08 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.70 +0.09 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.91 +0.12 45 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 1.18 +0.15 46 0 145 0
29JUN26 37.00 P 0.00 0.00 0.00 1.45 +0.15 46 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.79 +0.20 46 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 2.14 +0.21 46 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 2.56 +0.25 46 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 3.00 +0.26 46 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 3.47 +0.26 46 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 3.96 +0.27 46 0 75 0
29JUN26 44.00 P 0.00 0.00 0.00 4.51 +0.30 45 0 76 0
29JUN26 45.00 P 0.00 0.00 0.00 5.10 +0.32 45 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 5.72 +0.32 45 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 6.38 +0.58 45 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 7.07 +0.56 45 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.81 +0.59 45 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.55 +0.68 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.59 +0.78 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.74 +0.54 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.95 +0.38 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.25 +0.59 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.61 +0.47 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.04 +0.33 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.51 +0.35 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.99 +0.38 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.54 +0.72 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 +0.05 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 +0.06 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.64 +0.05 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.80 +0.08 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.01 +0.10 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.20 +0.07 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.47 +0.16 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.76 +0.14 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.05 +0.20 47 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.41 +0.18 47 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.77 +0.18 47 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 3.18 +0.23 47 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.62 +0.23 47 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 4.06 +0.23 47 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.57 +0.27 47 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 5.04 +0.22 47 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.55 +0.24 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.11 +0.26 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.69 +0.28 46 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.31 +0.30 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 7.95 +0.31 46 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 8.56 +0.26 46 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 9.26 +0.57 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.97 +0.53 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.83 +0.63 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.79 +0.36 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.81 +0.24 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.96 +0.41 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.16 +0.49 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.42 +0.40 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.77 +0.51 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.13 +0.50 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.55 +0.51 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.69 +0.11 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.98 +0.12 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.28 +0.12 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.62 +0.16 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.99 +0.16 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.36 +0.16 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.79 +0.21 47 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.24 +0.21 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.69 +0.21 47 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 5.18 +0.24 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.63 +0.18 47 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.13 +0.19 47 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.67 +0.21 47 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.23 +0.23 46 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.81 +0.25 46 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.42 +0.26 46 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.05 +0.27 46 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.66 +0.20 46 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.31 +0.19 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.03 +0.21 46 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.82 +0.27 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.70 +0.27 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.66 +0.60 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.70 +0.42 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.81 +0.43 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.11 +0.48 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.35 +0.69 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.64 +0.66 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.98 +0.67 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.58 +0.11 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.93 +0.14 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.31 +0.14 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.69 +0.14 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.11 +0.18 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.57 +0.19 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.03 +0.19 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.48 +0.18 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.95 +0.21 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.44 +0.19 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.92 +0.16 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.49 +0.22 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.05 +0.23 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.63 +0.24 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.21 +0.23 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.87 +0.27 46 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.43 +0.16 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.09 +0.23 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.77 +0.40 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.55 +0.45 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.41 +0.31 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.34 +0.45 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.46 +0.49 46 0 0 0
TOTAL PUT 108 6,628 -48
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$ 58.15
27MAR26 41.00 C 0.00 0.00 0.00 17.15 -2.31 0 0 0 0
27MAR26 42.00 C 0.00 0.00 0.00 16.15 -2.31 0 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 15.15 -2.31 0 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 14.15 -2.32 0 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 13.15 -2.31 0 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 12.15 -2.31 0 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 11.15 -2.32 0 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 10.15 -2.31 0 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 9.15 -2.31 0 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 8.15 -2.34 0 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 5.66 -2.33 81 0 50 0
27MAR26 55.00 C 3.35 3.35 3.20 3.20 -2.35 66 13 66 +6
27MAR26 57.50 C 1.40 1.40 1.32 1.42 -1.73 87 10 253 +4
27MAR26 60.00 C 1.38 1.44 0.25 0.43 -0.86 90 4,257 1,668 -1,882
27MAR26 62.50 C 0.13 0.13 0.09 0.09 -0.39 93 4 895 -4
27MAR26 65.00 C 0.03 0.03 0.03 0.02 -0.15 100 20 464 -20
27MAR26 67.50 C 0.03 0.03 0.03 0.01 -0.05 117 20 365 -20
27MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 142 0 67 0
27MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.21 -2.25 352 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 32.16 -2.30 247 0 45 0
30MAR26 27.00 C 0.00 0.00 0.00 31.21 -2.25 322 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.16 -2.30 221 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 29.16 -2.30 209 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.16 -2.30 196 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 27.16 -2.30 184 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 26.16 -2.30 172 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.16 -2.30 159 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.16 -2.30 146 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.16 -2.30 127 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 22.41 -2.05 273 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.24 -2.22 212 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.16 -2.30 0 0 61 0
30MAR26 39.00 C 0.00 0.00 0.00 19.16 -2.30 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.16 -2.30 0 0 46 0
30MAR26 41.00 C 0.00 0.00 0.00 17.16 -2.30 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 16.24 -2.22 158 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 15.17 -2.30 110 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 14.17 -2.30 102 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 13.32 -2.15 147 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 12.23 -2.24 116 0 610 0
30MAR26 47.00 C 11.33 11.33 11.33 11.18 -2.29 87 32 1,015 -7
30MAR26 48.00 C 0.00 0.00 0.00 10.32 -2.15 116 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 9.21 -2.26 84 0 1,156 -40
30MAR26 50.00 C 9.14 9.14 8.10 8.23 -2.26 80 502 6,322 -552
30MAR26 52.50 C 5.87 6.21 5.45 5.66 -2.35 0 1,095 4,921 -315
30MAR26 55.00 C 4.00 4.00 3.25 3.48 -2.12 56 662 15,700 -457
30MAR26 57.50 C 3.02 3.10 1.48 1.69 -1.60 55 1,381 8,719 -462
30MAR26 60.00 C 1.20 1.20 0.48 0.60 -0.94 53 948 13,724 -116
30MAR26 62.50 C 0.25 0.25 0.09 0.15 -0.51 52 5,406 3,951 -4,361
30MAR26 65.00 C 0.12 0.12 0.02 0.02 -0.24 50 2,621 21,062 -204
30MAR26 67.50 C 0.01 0.05 0.01 0.01 -0.09 58 1,078 11,046 -558
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.03 71 723 16,933 +723
30MAR26 72.50 C 0.02 0.02 0.02 0.01 -0.01 82 48 13,221 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20,482 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 7,596 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 7,229 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 124 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3,322 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 142 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 159 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 167 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 175 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 182 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 190 0 454 0
02APR26 41.00 C 0.00 0.00 0.00 17.25 -2.22 128 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 16.25 -2.22 120 0 0 0
02APR26 43.00 C 0.00 0.00 0.00 15.25 -2.22 112 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 14.27 -2.21 109 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 13.32 -2.16 110 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 12.23 -2.25 86 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 11.26 -2.22 85 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 10.32 -2.16 86 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 9.56 -1.93 100 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 8.32 -2.17 71 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 5.98 -2.06 64 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 3.77 -1.83 55 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 1.93 -1.52 49 0 57 0
02APR26 60.00 C 1.57 1.57 0.72 0.85 -0.95 48 186 156 +65
02APR26 62.50 C 0.34 0.36 0.26 0.31 -0.55 49 92 186 +55
02APR26 65.00 C 0.09 0.09 0.09 0.10 -0.28 50 60 106 +60
02APR26 67.50 C 0.00 0.00 0.00 0.03 -0.13 51 0 27 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 17.29 -2.27 53 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 16.30 -2.27 51 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 15.25 -2.33 0 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 14.35 -2.24 49 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.44 -2.16 52 0 32 0
29APR26 46.00 C 12.36 12.36 12.33 12.34 -2.22 41 60 60 0
29APR26 47.00 C 11.91 11.91 11.36 11.36 -2.22 39 329 326 +236
29APR26 48.00 C 0.00 0.00 0.00 10.54 -1.94 45 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 9.63 -2.09 45 0 30 0
29APR26 50.00 C 0.00 0.00 0.00 8.99 -2.11 51 0 120 0
29APR26 52.50 C 0.00 0.00 0.00 6.50 -1.78 39 0 102 0
29APR26 55.00 C 4.92 4.92 4.92 4.55 -1.61 37 4 155 0
29APR26 57.50 C 3.29 3.29 2.89 2.99 -1.35 36 426 1,083 +337
29APR26 60.00 C 2.09 2.11 1.73 1.87 -0.88 36 1,330 2,756 +960
29APR26 62.50 C 1.62 1.62 0.95 1.12 -0.62 37 854 4,132 +223
29APR26 65.00 C 0.88 0.88 0.52 0.63 -0.42 37 6,375 10,799 +5,449
29APR26 67.50 C 0.52 0.52 0.29 0.34 -0.28 37 700 6,359 +174
29APR26 70.00 C 0.25 0.25 0.18 0.19 -0.17 38 33 9,130 0
29APR26 72.50 C 0.13 0.14 0.12 0.09 -0.11 38 227 2,660 -90
29APR26 75.00 C 0.09 0.09 0.09 0.05 -0.07 39 87 10,960 -87
29APR26 77.50 C 0.00 0.00 0.00 0.02 -0.05 38 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 2,152 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 294 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 287 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 17.42 -2.18 53 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 16.30 -2.31 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.41 -2.21 45 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 14.35 -2.28 37 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.53 -2.10 45 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 12.71 -1.85 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.62 -1.96 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.03 -1.70 49 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 10.09 -1.63 47 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 8.99 -2.11 41 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 6.82 -1.77 37 0 120 0
28MAY26 55.00 C 6.27 6.27 5.56 5.04 -1.49 37 62 72 +42
28MAY26 57.50 C 3.45 3.45 3.45 3.39 -1.46 34 2 408 +2
28MAY26 60.00 C 3.24 3.24 2.30 2.14 -1.15 33 251 1,557 -129
28MAY26 62.50 C 1.86 1.86 1.50 1.22 -0.90 31 51 880 +30
28MAY26 65.00 C 1.16 1.16 1.03 0.63 -0.63 30 399 2,073 +363
28MAY26 67.50 C 0.00 0.00 0.00 0.34 -0.36 30 0 1,237 0
28MAY26 70.00 C 0.42 0.42 0.42 0.19 -0.17 30 6 2,000 0
28MAY26 72.50 C 0.40 0.40 0.40 0.09 -0.11 30 4 2,909 0
28MAY26 75.00 C 0.25 0.25 0.21 0.05 -0.07 31 120 2,387 0
28MAY26 77.50 C 0.17 0.17 0.17 0.02 -0.05 30 187 1,091 +170
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 1,058 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 255 0
28MAY26 85.00 C 0.10 0.10 0.10 0.01 -0.01 36 1 207 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 24.38 -2.19 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.35 -2.23 61 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 22.41 -2.17 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.43 -2.15 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.40 -2.19 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.38 -2.21 51 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 18.39 -2.21 49 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 17.43 -2.17 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.42 -2.19 45 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 15.43 -2.19 42 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 14.72 -1.91 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.58 -2.05 43 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 12.71 -1.87 43 0 63 0
29JUN26 47.00 C 11.93 11.93 11.89 11.69 -1.94 40 62 547 +62
29JUN26 48.00 C 0.00 0.00 0.00 11.03 -1.70 44 0 330 0
29JUN26 49.00 C 0.00 0.00 0.00 10.11 -1.61 42 0 110 0
29JUN26 50.00 C 0.00 0.00 0.00 8.99 -2.11 37 0 34,754 0
29JUN26 52.50 C 7.58 7.58 7.58 6.98 -1.81 35 30 2,132 +30
29JUN26 55.00 C 5.50 5.50 5.50 5.41 -1.55 36 30 8,464 0
29JUN26 57.50 C 4.06 4.12 3.84 3.90 -1.41 34 571 3,765 +571
29JUN26 60.00 C 3.11 3.11 2.64 2.76 -1.12 34 1,946 12,805 +1,927
29JUN26 62.50 C 2.04 2.07 1.85 1.90 -0.89 33 577 12,618 +534
29JUN26 65.00 C 1.85 1.85 1.32 1.28 -0.68 33 530 24,052 -396
29JUN26 67.50 C 1.00 1.00 0.99 0.84 -0.53 33 60 3,226 +30
29JUN26 70.00 C 0.78 0.79 0.65 0.53 -0.40 32 185 5,281 0
29JUN26 72.50 C 0.56 0.56 0.45 0.33 -0.30 32 393 2,926 +203
29JUN26 75.00 C 0.38 0.38 0.38 0.20 -0.22 32 1 9,194 +1
29JUN26 77.50 C 0.38 0.38 0.38 0.12 -0.15 32 90 8,299 +90
29JUN26 80.00 C 0.28 0.28 0.24 0.07 -0.11 32 11 4,259 0
29JUN26 82.50 C 0.19 0.19 0.19 0.04 -0.07 32 1 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.06 31 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.04 31 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 890 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 19.41 -2.18 43 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 18.39 -2.21 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.43 -2.17 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.51 -2.10 39 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 15.56 -2.13 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.72 -1.91 38 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 13.70 -1.96 36 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 12.82 -1.84 35 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 11.96 -2.26 35 0 30 0
29SEP26 48.00 C 11.70 11.70 11.35 11.31 -2.02 36 82 139 +81
29SEP26 49.00 C 0.00 0.00 0.00 10.29 -1.74 34 0 44 0
29SEP26 50.00 C 10.06 10.06 9.58 9.57 -1.63 34 90 625 +90
29SEP26 52.50 C 0.00 0.00 0.00 7.81 -1.67 33 0 1,377 0
29SEP26 55.00 C 6.15 6.40 6.15 6.25 -1.59 32 1,819 2,309 +1,561
29SEP26 57.50 C 0.00 0.00 0.00 5.05 -1.17 32 0 1,553 0
29SEP26 60.00 C 3.92 3.98 3.92 4.03 -1.02 32 1,170 3,764 +1,000
29SEP26 62.50 C 3.07 3.16 3.05 3.24 -0.82 32 448 3,180 +21
29SEP26 65.00 C 2.71 2.71 2.50 2.58 -0.73 33 34 5,786 -2
29SEP26 67.50 C 1.90 1.90 1.90 2.08 -0.60 33 18 5,702 +18
29SEP26 70.00 C 1.95 1.95 1.47 1.65 -0.55 33 246 3,986 -58
29SEP26 72.50 C 1.39 1.39 1.39 1.30 -0.50 33 170 5,147 +170
29SEP26 75.00 C 1.08 1.08 0.97 1.03 -0.42 34 140 4,295 +122
29SEP26 77.50 C 0.00 0.00 0.00 0.82 -0.39 34 0 715 0
29SEP26 80.00 C 0.78 0.78 0.63 0.68 -0.30 35 70 3,114 -31
29SEP26 82.50 C 0.00 0.00 0.00 0.55 -0.27 35 0 749 0
29SEP26 85.00 C 0.45 0.45 0.45 0.43 -0.24 35 30 1,204 -30
29SEP26 87.50 C 0.39 0.43 0.39 0.34 -0.22 35 51 482 -33
29SEP26 90.00 C 0.34 0.34 0.34 0.27 -0.19 35 30 425 0
29SEP26 92.50 C 0.33 0.33 0.33 0.22 -0.18 36 4 1,138 0
29SEP26 95.00 C 0.00 0.00 0.00 0.17 -0.18 36 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.16 36 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.11 -0.14 36 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.12 36 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 17.64 -1.96 37 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 16.65 -1.96 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.94 -1.75 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.82 -1.85 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 14.17 -1.62 35 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 13.38 -1.64 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.35 -1.87 32 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 11.92 -1.56 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 11.05 -1.56 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.36 -1.40 32 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 8.88 -1.45 32 0 207 0
30DEC26 55.00 C 7.10 7.24 7.10 7.33 -1.54 31 90 1,150 +23
30DEC26 57.50 C 6.07 6.07 6.07 6.20 -1.17 31 30 1,447 +28
30DEC26 60.00 C 5.19 5.19 5.19 5.19 -1.09 31 6 881 0
30DEC26 62.50 C 0.00 0.00 0.00 4.37 -0.93 32 0 1,460 0
30DEC26 65.00 C 0.00 0.00 0.00 3.67 -0.88 32 0 5,786 0
30DEC26 67.50 C 3.02 3.02 2.92 3.05 -0.86 32 250 2,367 +50
30DEC26 70.00 C 2.77 2.77 2.49 2.55 -0.78 32 10 2,656 -8
30DEC26 72.50 C 2.32 2.32 2.04 2.12 -0.77 32 171 1,962 +5
30DEC26 75.00 C 0.00 0.00 0.00 1.75 -0.73 32 0 4,215 0
30DEC26 77.50 C 0.00 0.00 0.00 1.47 -0.69 33 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.25 -0.61 33 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.06 -0.58 33 0 285 0
30DEC26 85.00 C 0.88 0.88 0.88 0.87 -0.55 33 1 617 0
30DEC26 87.50 C 0.00 0.00 0.00 0.73 -0.53 34 0 218 0
30DEC26 90.00 C 0.00 0.00 0.00 0.60 -0.55 34 0 302 0
30DEC26 92.50 C 0.61 0.62 0.61 0.50 -0.50 34 38 512 +22
30DEC26 95.00 C 0.58 0.58 0.54 0.41 -0.46 34 63 434 +46
30DEC26 97.50 C 0.52 0.52 0.48 0.34 -0.45 34 60 510 +60
30DEC26 100.00 C 0.46 0.46 0.46 0.29 -0.41 34 60 328 +60
30DEC26 102.50 C 0.00 0.00 0.00 0.23 -0.40 34 0 88 0
30MAR27 41.00 C 0.00 0.00 0.00 17.79 -1.88 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.94 -1.84 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.09 -1.83 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.26 -1.83 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.47 -1.81 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.73 -1.77 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.99 -1.74 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.27 -1.65 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.77 -1.42 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.98 -1.62 31 0 23 0
30MAR27 52.50 C 0.00 0.00 0.00 9.80 -1.14 32 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 8.25 -1.61 30 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 7.10 -1.28 30 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 6.06 -1.24 30 0 685 0
30MAR27 62.50 C 0.00 0.00 0.00 5.27 -1.03 31 0 11 0
30MAR27 65.00 C 4.82 4.82 4.82 4.55 -0.94 31 5 1,048 +5
30MAR27 67.50 C 0.00 0.00 0.00 3.94 -0.79 31 0 28 0
30MAR27 70.00 C 3.58 3.58 3.58 3.42 -0.67 32 1 336 +1
30MAR27 72.50 C 0.00 0.00 0.00 2.96 -0.56 32 0 4,088 0
30MAR27 75.00 C 0.00 0.00 0.00 2.58 -0.44 32 0 1,041 0
30MAR27 77.50 C 0.00 0.00 0.00 2.24 -0.40 33 0 3,028 0
30MAR27 80.00 C 0.00 0.00 0.00 1.95 -0.34 33 0 1,092 0
30MAR27 82.50 C 0.00 0.00 0.00 1.71 -0.28 33 0 2,065 0
30MAR27 85.00 C 1.40 1.40 1.40 1.48 -0.27 33 1 9 +1
30MAR27 87.50 C 0.00 0.00 0.00 1.31 -0.18 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.19 -0.10 34 0 342 0
30MAR27 92.50 C 0.00 0.00 0.00 1.03 -0.06 35 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 0.90 -0.02 35 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 0.80 +0.01 35 0 64 0
TOTAL CALL 40,341 493,661 +5,849
27MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 9 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 86 0 52 0
27MAR26 55.00 P 0.13 0.23 0.10 0.14 +0.05 87 251 1,759 +115
27MAR26 57.50 P 0.35 0.80 0.35 0.78 +0.50 89 340 514 +257
27MAR26 60.00 P 0.98 2.32 0.98 2.22 +1.32 84 162 482 +50
27MAR26 62.50 P 2.63 4.45 2.58 4.47 +1.86 100 131 417 +57
27MAR26 65.00 P 0.00 0.00 0.00 6.93 +2.14 128 0 65 0
27MAR26 67.50 P 0.00 0.00 0.00 9.42 +2.31 158 0 0 -27
27MAR26 70.00 P 0.00 0.00 0.00 11.92 +2.35 188 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 14.42 +2.22 217 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 16.92 +2.36 245 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 19.42 +2.37 270 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 21.92 +2.33 294 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 24.42 +2.20 318 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 26.92 +2.37 340 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 29.42 +2.34 362 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 31.92 +2.29 383 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 34.42 +2.34 404 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 293 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 280 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 268 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 256 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 244 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 233 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 222 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 212 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 201 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 192 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 182 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 173 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 164 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 138 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 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 97 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,786 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 90 0 4,485 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 86 0 4,916 0
30MAR26 49.00 P 0.04 0.05 0.04 0.05 +0.04 85 107 6,200 -107
30MAR26 50.00 P 0.07 0.07 0.07 0.07 +0.06 81 47 46,066 -30
30MAR26 52.50 P 0.08 0.16 0.08 0.16 +0.12 71 486 20,746 +49
30MAR26 55.00 P 0.16 0.45 0.16 0.41 +0.27 62 1,009 13,858 -590
30MAR26 57.50 P 0.38 1.14 0.38 1.04 +0.61 55 843 9,808 +215
30MAR26 60.00 P 1.15 2.60 1.15 2.50 +1.35 56 611 13,863 -163
30MAR26 62.50 P 4.40 4.62 4.35 4.55 +1.76 58 2,156 23,618 -542
30MAR26 65.00 P 5.02 7.18 5.02 6.95 +2.09 68 741 14,093 -906
30MAR26 67.50 P 6.80 9.94 6.80 9.46 +2.16 87 210 10,609 -772
30MAR26 70.00 P 10.40 12.10 10.40 11.92 +2.05 96 1,539 2,101 -2,003
30MAR26 72.50 P 12.78 14.60 12.78 14.42 +2.15 110 78 1,919 0
30MAR26 75.00 P 0.00 0.00 0.00 16.92 +2.19 124 0 184 0
30MAR26 77.50 P 0.00 0.00 0.00 19.42 +2.23 137 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.92 +2.09 150 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.42 +2.18 161 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 26.92 +2.18 173 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.42 +2.23 184 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.92 +2.08 194 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.42 +2.04 205 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 36.85 +1.98 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 39.35 +2.12 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 41.89 +2.06 220 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 44.43 +2.11 246 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.03 +0.02 85 0 0 0
02APR26 46.00 P 0.00 0.00 0.00 0.04 +0.03 81 0 0 0
02APR26 47.00 P 0.00 0.00 0.00 0.05 +0.04 77 0 0 0
02APR26 48.00 P 0.00 0.00 0.00 0.07 +0.06 75 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.10 +0.09 73 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.14 +0.12 70 0 34 0
02APR26 52.50 P 0.18 0.24 0.18 0.29 +0.22 63 210 876 +180
02APR26 55.00 P 0.26 0.60 0.26 0.61 +0.40 56 640 822 +568
02APR26 57.50 P 0.87 1.30 0.87 1.31 +0.71 50 57 823 +20
02APR26 60.00 P 2.15 2.77 2.15 2.67 +1.26 48 22 80 +3
02APR26 62.50 P 4.67 4.67 4.47 4.68 +1.80 51 8 100 -5
02APR26 65.00 P 0.00 0.00 0.00 6.95 +2.09 52 0 5 0
02APR26 67.50 P 0.00 0.00 0.00 9.46 +2.16 66 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 11.92 +2.04 74 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 14.42 +2.00 84 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 16.92 +2.19 95 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 19.42 +2.08 105 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 21.92 +2.00 115 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 24.42 +2.00 124 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 26.92 +2.18 132 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 29.42 +2.01 141 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 31.92 +1.86 149 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 34.42 +1.61 157 0 0 0
29APR26 41.00 P 0.02 0.02 0.02 0.04 +0.03 52 20 20 +20
29APR26 42.00 P 0.00 0.00 0.00 0.06 +0.05 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.07 +0.05 50 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.09 +0.06 49 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.12 +0.07 48 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.16 +0.10 47 0 116 0
29APR26 47.00 P 0.20 0.20 0.20 0.21 +0.12 46 63 213 +60
29APR26 48.00 P 0.21 0.23 0.21 0.27 +0.15 45 22 577 +1
29APR26 49.00 P 0.22 0.32 0.22 0.35 +0.20 44 83 1,095 +28
29APR26 50.00 P 0.33 0.44 0.33 0.45 +0.25 43 221 1,427 -1
29APR26 52.50 P 0.54 0.80 0.54 0.79 +0.39 41 947 1,737 +598
29APR26 55.00 P 1.04 1.40 1.04 1.40 +0.66 39 2,969 4,667 +1,005
29APR26 57.50 P 1.30 2.36 1.30 2.31 +0.93 38 2,260 4,545 +1,551
29APR26 60.00 P 2.47 3.62 2.47 3.63 +1.33 37 642 8,227 +165
29APR26 62.50 P 4.01 5.47 4.01 5.32 +1.51 36 959 5,113 +60
29APR26 65.00 P 5.62 7.53 5.62 7.37 +1.89 37 6,051 16,966 -1,567
29APR26 67.50 P 9.71 9.71 9.70 9.70 +2.01 41 20 3,448 0
29APR26 70.00 P 11.57 11.94 11.52 12.30 +2.36 50 408 7,856 +163
29APR26 72.50 P 0.00 0.00 0.00 14.42 +2.00 42 0 2,162 0
29APR26 75.00 P 0.00 0.00 0.00 16.92 +2.09 47 0 3,395 0
29APR26 77.50 P 0.00 0.00 0.00 19.50 +2.16 57 0 545 0
29APR26 80.00 P 0.00 0.00 0.00 21.93 +1.82 58 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 24.51 +1.88 67 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.99 +2.01 70 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 29.42 +2.01 69 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 31.99 +1.93 79 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.50 +1.69 84 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 37.00 +2.13 87 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 39.50 +2.13 91 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 41.89 +2.06 84 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 44.50 +2.18 98 0 0 0
28MAY26 41.00 P 0.11 0.11 0.11 0.20 +0.16 47 4 4 +4
28MAY26 42.00 P 0.00 0.00 0.00 0.26 +0.21 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.31 +0.24 45 0 15 0
28MAY26 44.00 P 0.00 0.00 0.00 0.38 +0.28 44 0 148 0
28MAY26 45.00 P 0.19 0.19 0.19 0.46 +0.32 43 5 5 0
28MAY26 46.00 P 0.26 0.26 0.26 0.56 +0.38 42 340 986 +340
28MAY26 47.00 P 0.00 0.00 0.00 0.67 +0.42 42 0 257 0
28MAY26 48.00 P 0.42 0.42 0.42 0.81 +0.48 41 30 457 0
28MAY26 49.00 P 0.53 0.62 0.53 0.96 +0.53 40 90 660 +61
28MAY26 50.00 P 0.60 0.84 0.60 1.14 +0.60 39 92 825 +32
28MAY26 52.50 P 0.97 1.31 0.97 1.71 +0.77 37 306 2,223 +276
28MAY26 55.00 P 1.96 2.12 1.92 2.50 +0.92 34 784 3,152 +772
28MAY26 57.50 P 3.02 3.15 3.02 3.55 +1.08 32 11 2,472 +11
28MAY26 60.00 P 3.80 4.80 3.80 4.99 +1.34 30 197 3,545 -56
28MAY26 62.50 P 5.40 6.60 5.40 6.71 +1.54 27 184 1,541 +100
28MAY26 65.00 P 0.00 0.00 0.00 8.96 +2.03 29 0 1,346 0
28MAY26 67.50 P 10.49 10.49 10.49 10.85 +1.91 0 30 1,862 +30
28MAY26 70.00 P 0.00 0.00 0.00 13.14 +1.98 0 20 620 0
28MAY26 72.50 P 0.00 0.00 0.00 15.50 +2.13 0 0 395 0
28MAY26 75.00 P 0.00 0.00 0.00 17.90 +2.19 0 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 20.31 +2.22 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 22.73 +2.23 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 25.14 +2.21 0 0 60 0
28MAY26 85.00 P 0.00 0.00 0.00 27.56 +2.20 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.11 +2.29 0 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 32.39 +2.05 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 34.81 +2.00 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 37.22 +1.93 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 39.98 +2.19 0 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 42.15 +1.89 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 44.95 +2.19 0 0 60 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 772 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 +0.05 42 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.05 41 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 +0.07 41 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.14 +0.09 40 0 525 0
29JUN26 40.00 P 0.20 0.20 0.20 0.18 +0.11 40 7 455 -7
29JUN26 41.00 P 0.00 0.00 0.00 0.23 +0.13 39 0 1,370 0
29JUN26 42.00 P 0.00 0.00 0.00 0.30 +0.17 39 0 3,075 0
29JUN26 43.00 P 0.37 0.37 0.37 0.38 +0.21 39 30 3,676 0
29JUN26 44.00 P 0.32 0.32 0.32 0.45 +0.22 38 5 4,976 -5
29JUN26 45.00 P 0.47 0.55 0.47 0.56 +0.26 38 11 4,751 -10
29JUN26 46.00 P 0.00 0.00 0.00 0.69 +0.30 37 0 24,245 0
29JUN26 47.00 P 0.66 0.83 0.66 0.84 +0.35 37 233 3,133 0
29JUN26 48.00 P 0.89 0.97 0.87 1.01 +0.38 36 150 2,955 -90
29JUN26 49.00 P 1.05 1.16 1.05 1.21 +0.44 36 62 1,955 +62
29JUN26 50.00 P 1.18 1.40 1.18 1.44 +0.49 36 72 25,931 +36
29JUN26 52.50 P 0.00 0.00 0.00 2.15 +0.68 35 0 3,973 0
29JUN26 55.00 P 2.70 3.02 2.70 3.08 +0.88 33 2,456 10,935 +394
29JUN26 57.50 P 3.15 4.23 3.15 4.24 +1.05 32 264 9,748 +221
29JUN26 60.00 P 4.85 5.75 4.85 5.78 +1.37 32 1,367 12,649 +743
29JUN26 62.50 P 6.95 7.02 6.95 7.75 +1.69 34 61 10,046 +60
29JUN26 65.00 P 9.07 9.45 9.07 9.45 +1.77 31 123 8,320 0
29JUN26 67.50 P 11.51 11.51 11.51 11.51 +1.68 30 30 1,992 0
29JUN26 70.00 P 0.00 0.00 0.00 13.78 +1.94 30 0 4,022 0
29JUN26 72.50 P 0.00 0.00 0.00 16.10 +1.74 29 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 18.44 +1.73 0 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 20.61 +1.59 0 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 23.32 +1.95 0 0 211 0
29JUN26 82.50 P 0.00 0.00 0.00 25.79 +1.98 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 28.26 +2.00 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 30.72 +2.01 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 33.15 +1.98 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.64 +1.99 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 38.06 +1.94 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 40.55 +1.97 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.99 +2.03 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 45.55 +2.01 0 0 0 0
29SEP26 39.00 P 0.53 0.55 0.50 0.34 +0.15 35 1,660 2,926 +1,570
29SEP26 40.00 P 0.60 0.60 0.60 0.43 +0.19 35 30 1,013 -30
29SEP26 41.00 P 0.76 0.76 0.76 0.53 +0.22 35 30 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.65 +0.26 35 0 1,321 0
29SEP26 43.00 P 0.88 0.98 0.88 0.80 +0.30 34 91 1,249 +91
29SEP26 44.00 P 1.03 1.03 1.03 0.96 +0.35 34 1 528 0
29SEP26 45.00 P 1.14 1.30 1.14 1.16 +0.40 34 5 4,986 +3
29SEP26 46.00 P 1.54 1.54 1.48 1.36 +0.45 34 113 895 +60
29SEP26 47.00 P 1.73 1.73 1.73 1.61 +0.51 34 170 921 +170
29SEP26 48.00 P 1.74 1.98 1.74 1.87 +0.57 34 690 1,734 +520
29SEP26 49.00 P 1.95 2.25 1.95 2.16 +0.62 34 406 1,982 +363
29SEP26 50.00 P 2.07 2.57 2.07 2.49 +0.69 34 1,517 23,982 +856
29SEP26 52.50 P 3.10 3.47 3.10 3.39 +0.81 34 1,360 4,891 +1,049
29SEP26 55.00 P 4.16 4.53 4.16 4.49 +0.94 34 967 13,502 +167
29SEP26 57.50 P 4.88 5.92 4.88 5.86 +1.15 34 846 7,235 +836
29SEP26 60.00 P 6.88 7.35 6.88 7.35 +1.29 34 554 6,077 +551
29SEP26 62.50 P 0.00 0.00 0.00 9.08 +1.49 34 0 11,145 0
29SEP26 65.00 P 0.00 0.00 0.00 10.85 +1.51 34 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 12.85 +1.56 35 0 1,029 0
29SEP26 70.00 P 13.50 13.50 13.50 15.03 +1.67 36 1 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 17.23 +1.71 37 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 19.26 +1.98 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 21.76 +1.77 38 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 24.06 +1.78 38 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 26.34 +1.96 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.80 +1.91 39 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 31.24 +1.97 40 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.64 +1.97 40 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.97 +2.03 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.37 +2.01 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.84 +2.05 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.39 +2.17 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.85 +2.19 31 0 0 0
30DEC26 41.00 P 1.07 1.07 1.07 0.87 +0.34 33 4 740 +1
30DEC26 42.00 P 0.00 0.00 0.00 1.03 +0.39 33 0 82 0
30DEC26 43.00 P 1.49 1.49 1.49 1.23 +0.42 33 30 100 +13
30DEC26 44.00 P 0.00 0.00 0.00 1.44 +0.47 33 0 623 0
30DEC26 45.00 P 0.00 0.00 0.00 1.67 +0.51 33 0 461 0
30DEC26 46.00 P 0.00 0.00 0.00 1.94 +0.57 33 0 95 0
30DEC26 47.00 P 0.00 0.00 0.00 2.21 +0.62 33 0 444 0
30DEC26 48.00 P 2.71 2.71 2.71 2.52 +0.66 33 250 762 +244
30DEC26 49.00 P 2.75 3.05 2.75 2.86 +0.73 33 743 1,383 +581
30DEC26 50.00 P 3.37 3.39 3.36 3.21 +0.77 33 420 1,372 +394
30DEC26 52.50 P 3.77 4.37 3.77 4.24 +0.92 33 203 6,346 +20
30DEC26 55.00 P 5.01 5.50 5.01 5.44 +1.05 33 675 4,129 +293
30DEC26 57.50 P 6.28 6.28 6.28 6.77 +1.14 33 2 2,670 -2
30DEC26 60.00 P 7.87 8.25 7.87 8.25 +1.22 33 44 2,203 0
30DEC26 62.50 P 9.97 9.97 9.93 9.90 +1.35 33 70 3,039 -53
30DEC26 65.00 P 11.69 11.69 11.69 11.80 +1.56 34 30 6,140 +30
30DEC26 67.50 P 13.60 13.60 13.60 13.54 +1.32 34 30 2,529 0
30DEC26 70.00 P 15.76 15.77 15.76 15.69 +1.50 35 60 1,868 +60
30DEC26 72.50 P 0.00 0.00 0.00 17.72 +1.42 35 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.99 +1.58 36 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 22.21 +1.74 36 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 24.49 +1.82 37 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.73 +1.80 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.09 +1.85 37 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 31.44 +1.89 38 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.85 +2.01 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.00 +1.71 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.52 +1.91 35 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.12 +2.04 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.42 +1.95 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.85 +1.96 0 0 0 0
30MAR27 41.00 P 1.50 1.52 1.50 1.31 +0.45 33 16 33 +10
30MAR27 42.00 P 0.00 0.00 0.00 1.51 +0.50 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 1.71 +0.52 33 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 1.97 +0.57 33 0 37 0
30MAR27 45.00 P 0.00 0.00 0.00 2.23 +0.62 33 0 57 0
30MAR27 46.00 P 0.00 0.00 0.00 2.50 +0.64 33 0 8 0
30MAR27 47.00 P 0.00 0.00 0.00 2.82 +0.69 33 0 9 0
30MAR27 48.00 P 0.00 0.00 0.00 3.15 +0.74 33 0 39 0
30MAR27 49.00 P 0.00 0.00 0.00 3.49 +0.76 33 0 2,013 0
30MAR27 50.00 P 3.41 3.41 3.41 3.87 +0.79 33 170 595 +54
30MAR27 52.50 P 4.52 5.01 4.52 4.90 +0.88 33 262 699 +12
30MAR27 55.00 P 5.62 5.62 5.62 5.97 +0.87 32 2 423 +2
30MAR27 57.50 P 0.00 0.00 0.00 7.42 +1.04 32 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 8.73 +0.95 32 0 961 0
30MAR27 62.50 P 0.00 0.00 0.00 10.52 +1.24 33 0 330 0
30MAR27 65.00 P 0.00 0.00 0.00 12.37 +1.44 33 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 14.25 +1.51 34 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 16.15 +1.90 34 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 18.04 +1.42 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.36 +1.95 35 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 22.33 +1.50 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.75 +1.75 35 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.95 +1.63 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.21 +1.85 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 31.69 +1.90 37 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.88 +1.77 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.31 +1.87 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.70 +1.89 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.12 +2.04 36 0 0 0
TOTAL PUT 42,729 604,116 +9,291
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$ 10.88
30MAR26 3.90 C 0.00 0.00 0.00 6.98 +0.16 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.89 +0.17 407 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.80 +0.18 441 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.68 +0.16 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.58 +0.16 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.49 +0.17 370 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.39 +0.17 361 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.29 +0.17 353 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.18 +0.16 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.08 +0.16 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.00 +0.18 365 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.88 +0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.63 +0.16 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.39 +0.17 283 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.21 +0.24 387 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.88 +0.16 0 0 605 0
30MAR26 6.25 C 0.00 0.00 0.00 4.72 +0.25 353 0 245 0
30MAR26 6.50 C 0.00 0.00 0.00 4.38 +0.16 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 4.13 +0.15 0 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.88 +0.16 0 0 3,990 0
30MAR26 7.25 C 3.52 3.52 3.52 3.63 +0.16 0 2 10,513 -2
30MAR26 7.50 C 0.00 0.00 0.00 3.38 +0.16 0 0 15,830 0
30MAR26 7.75 C 0.00 0.00 0.00 3.13 +0.15 0 0 8,977 0
30MAR26 8.00 C 2.80 2.80 2.80 2.90 +0.18 156 20 17,321 -20
30MAR26 8.25 C 2.65 2.65 2.65 2.63 +0.16 0 250 15,779 -250
30MAR26 8.50 C 2.29 2.29 2.27 2.38 +0.15 0 13 6,280 -8
30MAR26 8.75 C 2.06 2.14 2.06 2.15 +0.17 116 258 4,332 -250
30MAR26 9.00 C 1.77 1.77 1.77 1.88 +0.16 0 5 8,841 -5
30MAR26 9.25 C 0.00 0.00 0.00 1.63 +0.16 0 0 2,109 0
30MAR26 9.50 C 1.16 1.16 1.16 1.38 +0.16 0 8 10,475 -8
30MAR26 9.75 C 0.00 0.00 0.00 1.14 +0.16 56 0 3,947 0
30MAR26 10.00 C 0.80 0.90 0.80 0.89 +0.16 45 21 3,701 -19
30MAR26 10.50 C 0.34 0.44 0.30 0.44 +0.11 42 103 4,715 -62
30MAR26 11.00 C 0.09 0.16 0.09 0.16 +0.06 46 192 1,084 +67
30MAR26 11.50 C 0.03 0.03 0.03 0.04 +0.01 48 275 6,605 +27
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,525 0
30MAR26 12.50 C 0.01 0.01 0.01 0.01 0.00 70 1 910 -1
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 327 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 414 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 115 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 128 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 141 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 175 0 50 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.64 +0.16 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.39 +0.16 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.21 +0.23 128 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.72 +0.23 117 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.40 +0.15 69 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.14 +0.16 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.90 +0.16 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.65 +0.16 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.40 +0.16 47 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.17 +0.19 60 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.90 +0.16 36 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.70 +0.23 60 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.43 +0.20 49 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.15 +0.14 0 0 125 0
29APR26 9.00 C 0.00 0.00 0.00 1.91 +0.14 31 0 1,077 0
29APR26 9.25 C 0.00 0.00 0.00 1.68 +0.14 34 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.47 +0.15 37 0 1,933 0
29APR26 9.75 C 0.00 0.00 0.00 1.23 +0.09 34 0 1,110 0
29APR26 10.00 C 0.98 0.98 0.98 1.04 +0.12 35 5 756 -5
29APR26 10.50 C 0.71 0.71 0.66 0.71 +0.10 36 38 4,478 +30
29APR26 11.00 C 0.39 0.47 0.37 0.45 +0.07 37 67 4,270 +53
29APR26 11.50 C 0.28 0.28 0.27 0.28 +0.05 38 23 929 +5
29APR26 12.00 C 0.17 0.17 0.17 0.16 +0.03 38 27 1,088 -3
29APR26 12.50 C 0.10 0.12 0.10 0.09 +0.02 39 315 1,578 +138
29APR26 13.00 C 0.06 0.07 0.06 0.05 +0.01 40 31 1,091 +29
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 38 0 880 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 618 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.91 +0.18 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.72 +0.23 83 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.41 +0.16 44 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.14 +0.16 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.90 +0.16 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.66 +0.17 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.42 +0.18 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.17 +0.19 36 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.92 +0.18 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.70 +0.22 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.43 +0.14 31 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 2.19 +0.14 30 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.96 +0.13 31 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.76 +0.12 34 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.55 +0.11 34 1 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.37 +0.12 35 0 624 0
28MAY26 10.00 C 0.00 0.00 0.00 1.16 +0.11 33 0 1,720 0
28MAY26 10.50 C 0.00 0.00 0.00 0.85 +0.09 34 0 1,430 0
28MAY26 11.00 C 0.53 0.60 0.53 0.60 +0.07 35 114 7,597 +111
28MAY26 11.50 C 0.40 0.40 0.40 0.41 +0.04 35 12 804 +12
28MAY26 12.00 C 0.26 0.28 0.26 0.29 +0.04 36 4 745 +4
28MAY26 12.50 C 0.00 0.00 0.00 0.18 +0.02 36 0 804 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 +0.02 37 1 1,104 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 358 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 0.00 36 0 307 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 1 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.51 +0.16 77 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.41 +0.19 74 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.31 +0.16 71 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.21 +0.17 67 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.11 +0.18 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.01 +0.16 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.91 +0.16 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.66 +0.18 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.40 +0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.21 +0.22 77 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.91 +0.15 0 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.72 +0.23 70 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.42 +0.17 42 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.14 +0.16 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.92 +0.18 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.66 +0.17 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.42 +0.18 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.17 +0.17 0 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.95 +0.19 37 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.70 +0.20 33 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.43 +0.14 18 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.26 +0.21 36 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.03 +0.13 35 0 7,334 0
29JUN26 9.25 C 0.00 0.00 0.00 1.81 +0.11 34 0 5,747 0
29JUN26 9.50 C 0.00 0.00 0.00 1.68 +0.18 39 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.42 +0.09 34 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 1.24 +0.11 33 0 6,246 0
29JUN26 10.50 C 0.00 0.00 0.00 0.94 +0.09 34 0 3,416 0
29JUN26 11.00 C 0.68 0.70 0.68 0.70 +0.08 34 118 1,259 +30
29JUN26 11.50 C 0.00 0.00 0.00 0.50 +0.05 34 0 1,146 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 +0.03 35 0 993 0
29JUN26 12.50 C 0.27 0.27 0.27 0.26 +0.03 36 170 600 +14
29JUN26 13.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 1,101 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 541 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 610 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 177 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 46 0
29JUN26 15.50 C 0.06 0.06 0.06 0.02 0.00 35 60 61 +60
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.31 +0.16 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.21 +0.17 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.11 +0.16 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.01 +0.16 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.91 +0.16 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.66 +0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.40 +0.17 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.21 +0.22 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.92 +0.16 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.72 +0.23 56 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.42 +0.16 36 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.14 +0.12 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.92 +0.18 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.66 +0.13 0 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.42 +0.17 0 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.17 +0.16 0 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.96 +0.16 31 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.70 +0.14 27 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.51 +0.16 32 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.29 +0.13 31 0 4,565 0
29SEP26 9.00 C 2.05 2.08 2.03 2.10 +0.13 32 10 6,877 -10
29SEP26 9.25 C 0.00 0.00 0.00 1.92 +0.06 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.81 +0.12 35 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.65 +0.11 35 0 705 0
29SEP26 10.00 C 1.25 1.25 1.24 1.46 +0.11 34 72 2,689 +60
29SEP26 10.50 C 1.06 1.08 0.95 1.20 +0.10 34 1,478 4,956 +1,388
29SEP26 11.00 C 0.84 0.85 0.75 0.98 +0.09 35 905 1,734 +676
29SEP26 11.50 C 0.67 0.69 0.59 0.79 +0.07 35 1,967 3,163 +1,607
29SEP26 12.00 C 0.50 0.50 0.49 0.63 +0.05 35 97 575 +90
29SEP26 12.50 C 0.00 0.00 0.00 0.50 +0.04 35 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 +0.04 35 0 85 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 +0.04 35 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.02 35 0 255 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 +0.02 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 506 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.91 +0.16 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.66 +0.16 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.21 +0.22 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.92 +0.16 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.72 +0.23 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.42 +0.16 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.18 +0.16 34 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.92 +0.16 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.66 +0.13 0 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.42 +0.15 0 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.21 +0.19 29 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.96 +0.14 26 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.75 +0.13 28 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.56 +0.13 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.38 +0.12 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.20 +0.04 30 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.04 +0.11 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.88 +0.09 31 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.80 +0.10 33 0 506 0
30DEC26 10.00 C 0.00 0.00 0.00 1.60 +0.09 31 0 4,340 0
30DEC26 10.50 C 0.00 0.00 0.00 1.36 +0.09 32 0 2,546 0
30DEC26 11.00 C 0.99 0.99 0.93 1.14 +0.07 32 150 734 +150
30DEC26 11.50 C 0.77 0.77 0.77 0.95 +0.06 32 30 795 +30
30DEC26 12.00 C 0.00 0.00 0.00 0.79 +0.05 32 0 545 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 +0.04 32 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 +0.04 32 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 +0.03 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 +0.03 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 +0.01 32 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 304 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.42 +0.16 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.20 +0.18 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.92 +0.16 0 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.42 +0.14 0 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.22 +0.14 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.03 +0.14 27 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.84 +0.13 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.67 +0.14 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.49 +0.12 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.34 +0.13 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.18 +0.06 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.04 +0.06 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.90 +0.06 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.76 +0.11 31 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 +0.10 31 0 1,084 0
30MAR27 11.00 C 0.00 0.00 0.00 1.31 +0.10 31 0 98 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 +0.09 31 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 +0.08 31 0 505 0
30MAR27 12.50 C 0.00 0.00 0.00 0.81 +0.07 31 0 5 0
30MAR27 13.00 C 0.00 0.00 0.00 0.68 +0.06 31 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 +0.06 31 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 +0.04 32 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 +0.04 32 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 +0.03 32 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 +0.03 32 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
TOTAL CALL 6,843 309,252 +3,938
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 424 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 414 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 405 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 395 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 386 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 377 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 368 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 360 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 352 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 343 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 336 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 328 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 309 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 291 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 274 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 258 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 241 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 226 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 210 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 196 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 182 0 25,789 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 168 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 155 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 142 0 9,265 0
30MAR26 8.25 P 0.01 0.01 0.01 0.01 0.00 130 30 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 14,058 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 6,219 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3,546 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 1,613 0
30MAR26 9.50 P 0.01 0.01 0.01 0.01 0.00 71 20 1,317 -20
30MAR26 9.75 P 0.01 0.01 0.01 0.01 0.00 59 90 3,720 0
30MAR26 10.00 P 0.02 0.02 0.01 0.02 0.00 55 42 2,136 -31
30MAR26 10.50 P 0.10 0.12 0.05 0.07 -0.06 46 266 3,476 +115
30MAR26 11.00 P 0.40 0.40 0.40 0.29 -0.11 49 12 637 0
30MAR26 11.50 P 0.00 0.00 0.00 0.68 -0.14 56 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 1.12 -0.16 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.62 -0.16 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.12 -0.18 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.62 -0.18 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.13 -0.17 119 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.62 -0.19 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.13 -0.18 145 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.62 -0.19 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.12 -0.19 0 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 5.62 -0.16 0 0 150 0
30MAR26 17.00 P 0.00 0.00 0.00 6.12 -0.19 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 41 0 815 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 609 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 637 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 868 0
29APR26 9.75 P 0.10 0.11 0.10 0.11 -0.02 38 293 554 +93
29APR26 10.00 P 0.17 0.17 0.13 0.16 -0.04 38 24 2,894 +1
29APR26 10.50 P 0.39 0.39 0.31 0.32 -0.07 38 36 1,781 +35
29APR26 11.00 P 0.00 0.00 0.00 0.58 -0.08 39 0 1,879 0
29APR26 11.50 P 0.00 0.00 0.00 0.90 -0.10 40 0 455 0
29APR26 12.00 P 0.00 0.00 0.00 1.29 -0.13 42 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.73 -0.15 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.15 -0.21 40 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.65 -0.19 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.13 -0.21 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.64 -0.17 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.14 -0.17 60 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.68 -0.16 75 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.17 -0.14 78 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.64 -0.20 74 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.14 -0.20 78 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 1,092 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 4,876 0
28MAY26 9.25 P 0.12 0.12 0.12 0.11 -0.02 37 14 888 0
28MAY26 9.50 P 0.15 0.15 0.15 0.15 -0.02 36 65 976 -30
28MAY26 9.75 P 0.00 0.00 0.00 0.21 -0.02 36 0 1,675 0
28MAY26 10.00 P 0.27 0.28 0.26 0.27 -0.04 36 36 2,486 0
28MAY26 10.50 P 0.46 0.47 0.45 0.46 -0.07 36 23 2,951 +19
28MAY26 11.00 P 0.00 0.00 0.00 0.72 -0.08 37 0 337 0
28MAY26 11.50 P 0.00 0.00 0.00 1.03 -0.11 38 0 503 0
28MAY26 12.00 P 0.00 0.00 0.00 1.40 -0.08 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.78 -0.11 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.26 -0.15 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.71 -0.15 43 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.16 -0.20 42 0 73 0
28MAY26 14.50 P 0.00 0.00 0.00 3.68 -0.18 49 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 4.14 -0.20 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.68 -0.16 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.17 -0.14 60 0 24 0
28MAY26 16.50 P 0.00 0.00 0.00 5.68 -0.16 65 0 76 0
28MAY26 17.00 P 0.00 0.00 0.00 6.17 -0.17 67 0 35 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,274 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 37 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 6,817 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 3,181 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 6,497 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.02 35 0 1,828 0
29JUN26 9.00 P 0.19 0.19 0.17 0.17 -0.02 36 180 3,029 0
29JUN26 9.25 P 0.24 0.24 0.24 0.22 -0.03 36 23 619 -23
29JUN26 9.50 P 0.28 0.28 0.28 0.28 -0.04 35 50 1,508 +5
29JUN26 9.75 P 0.40 0.40 0.35 0.37 -0.03 36 91 2,588 0
29JUN26 10.00 P 0.46 0.52 0.45 0.46 -0.04 36 233 2,108 -96
29JUN26 10.50 P 0.68 0.68 0.68 0.69 -0.06 36 3 1,332 0
29JUN26 11.00 P 0.00 0.00 0.00 0.97 -0.09 37 0 1,054 0
29JUN26 11.50 P 0.00 0.00 0.00 1.30 -0.10 37 0 546 0
29JUN26 12.00 P 0.00 0.00 0.00 1.62 -0.12 35 0 230 0
29JUN26 12.50 P 0.00 0.00 0.00 2.08 -0.12 39 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.51 -0.14 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.97 -0.15 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.43 -0.17 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.93 -0.16 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.42 -0.17 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.90 -0.15 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.43 -0.10 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.87 -0.15 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.36 -0.18 58 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 37 0 2,494 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 37 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.02 36 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 1,504 0
29SEP26 8.25 P 0.23 0.23 0.23 0.19 -0.02 36 3 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 -0.03 36 0 7,540 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.03 36 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 -0.03 36 8 855 +8
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.04 36 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 -0.04 36 8 932 +8
29SEP26 9.75 P 0.69 0.71 0.68 0.63 -0.06 36 1,324 2,102 +1,228
29SEP26 10.00 P 0.84 0.90 0.80 0.74 -0.06 36 1,405 2,022 +1,288
29SEP26 10.50 P 1.11 1.18 1.06 0.98 -0.07 36 1,435 2,581 +849
29SEP26 11.00 P 1.37 1.49 1.37 1.27 -0.08 37 900 1,542 +684
29SEP26 11.50 P 1.74 1.84 1.74 1.58 -0.10 37 60 382 0
29SEP26 12.00 P 0.00 0.00 0.00 1.93 -0.11 37 0 120 0
29SEP26 12.50 P 0.00 0.00 0.00 2.31 -0.12 38 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.71 -0.13 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.14 -0.13 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.59 -0.13 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.04 -0.15 42 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.52 -0.14 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.00 -0.15 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.48 -0.16 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.98 -0.16 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.48 -0.16 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 -0.02 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.02 33 0 52 0
30DEC26 8.00 P 0.30 0.30 0.30 0.21 -0.03 33 611 1,961 +611
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.03 33 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.04 33 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.04 33 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 -0.05 33 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 -0.05 33 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.06 34 0 726 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 -0.07 33 0 484 0
30DEC26 10.00 P 0.93 0.93 0.93 0.85 -0.07 34 10 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 -0.08 34 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 -0.09 34 0 542 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 -0.10 34 0 549 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 -0.12 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.41 -0.11 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.80 -0.13 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.21 -0.14 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.65 -0.14 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.10 -0.14 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.56 -0.14 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.03 -0.15 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.51 -0.15 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.00 -0.16 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.49 -0.16 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 0.00 33 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 -0.01 33 0 6 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 72 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.02 32 0 100 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 -0.02 33 0 45 0
30MAR27 8.75 P 0.56 0.56 0.56 0.48 -0.03 33 86 676 +86
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.03 32 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 -0.03 33 0 217 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 -0.04 33 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 -0.04 33 0 75 0
30MAR27 10.00 P 0.00 0.00 0.00 0.96 -0.05 33 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 -0.05 33 0 1,026 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 -0.07 33 0 120 0
30MAR27 11.50 P 0.00 0.00 0.00 1.81 -0.08 33 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.15 -0.08 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.51 -0.09 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.89 -0.11 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.30 -0.11 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.72 -0.12 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.16 -0.12 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.61 -0.13 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.07 -0.14 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.55 -0.14 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.03 -0.14 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.52 -0.15 42 0 0 0
TOTAL PUT 7,381 324,248 +4,830
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$ 70.35
30MAR26 40.00 C 0.00 0.00 0.00 30.36 -1.85 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.36 -1.85 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 28.36 -1.85 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.36 -1.86 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 26.36 -1.86 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.36 -1.86 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.36 -1.86 0 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 23.36 -1.86 0 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 22.36 -1.86 0 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 21.36 -1.86 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 20.36 -1.86 0 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 17.86 -1.86 0 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 15.37 -1.85 84 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 12.87 -1.85 69 0 65 0
30MAR26 60.00 C 0.00 0.00 0.00 10.37 -1.85 54 0 75 0
30MAR26 62.50 C 0.00 0.00 0.00 7.88 -1.86 49 0 637 0
30MAR26 65.00 C 7.04 7.40 6.70 5.35 -1.95 0 125 1,587 -125
30MAR26 67.50 C 4.80 4.80 3.65 3.43 -1.62 55 20 1,463 0
30MAR26 70.00 C 2.50 2.85 1.50 1.70 -1.38 51 101 1,570 +29
30MAR26 72.50 C 1.34 1.50 0.67 0.67 -0.95 50 509 2,926 -23
30MAR26 75.00 C 0.82 0.82 0.25 0.23 -0.55 51 566 2,976 -53
30MAR26 77.50 C 0.22 0.29 0.16 0.06 -0.25 51 76 3,395 0
30MAR26 80.00 C 0.12 0.14 0.06 0.02 -0.09 55 183 1,973 -115
30MAR26 82.50 C 0.07 0.07 0.05 0.01 -0.02 60 73 1,739 +55
30MAR26 85.00 C 0.01 0.01 0.01 0.01 0.00 70 3 2,130 -1
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,691 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,629 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,359 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,508 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 637 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 122 0 13,508 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 130 0 435 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 137 0 6,724 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 144 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 151 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 158 0 172 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 164 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 171 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 183 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 189 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 194 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 200 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 206 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 211 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 216 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 221 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 24.54 -1.79 67 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.60 -1.73 70 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.84 -1.50 81 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.65 -1.71 67 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.69 -1.69 66 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.59 -1.22 74 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.17 -1.26 67 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 13.49 -1.55 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.49 -1.36 55 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 9.57 -1.17 55 0 267 0
29APR26 65.00 C 0.00 0.00 0.00 7.84 -1.38 55 0 591 0
29APR26 67.50 C 0.00 0.00 0.00 6.38 -1.19 56 0 830 0
29APR26 70.00 C 5.35 5.38 4.87 5.02 -1.04 55 176 4,520 -71
29APR26 72.50 C 4.52 4.52 4.09 3.91 -0.91 55 297 2,070 +160
29APR26 75.00 C 3.51 3.74 3.11 3.04 -0.73 56 188 2,067 +18
29APR26 77.50 C 2.63 2.63 2.20 2.22 -0.65 55 120 1,179 +19
29APR26 80.00 C 1.98 2.07 1.65 1.65 -0.60 55 230 5,948 +98
29APR26 82.50 C 1.59 1.60 1.27 1.27 -0.43 56 182 891 +10
29APR26 85.00 C 1.18 1.18 0.94 0.92 -0.34 56 220 1,212 +175
29APR26 87.50 C 0.95 0.95 0.95 0.66 -0.26 56 15 320 +15
29APR26 90.00 C 0.67 0.67 0.55 0.47 -0.20 56 24 479 +8
29APR26 92.50 C 0.00 0.00 0.00 0.33 -0.15 56 0 274 0
29APR26 95.00 C 0.00 0.00 0.00 0.23 -0.11 56 0 306 0
29APR26 97.50 C 0.00 0.00 0.00 0.16 -0.08 56 0 580 0
29APR26 100.00 C 0.00 0.00 0.00 0.11 -0.05 56 0 294 0
29APR26 102.50 C 0.00 0.00 0.00 0.07 -0.04 55 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 156 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 35 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 25.24 -1.27 75 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 24.10 -1.41 68 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.30 -1.17 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.37 -1.18 69 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.45 -1.18 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.29 -1.09 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.05 -1.18 62 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.23 -0.92 64 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 12.95 -1.50 58 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 11.26 -1.40 58 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 9.72 -1.30 58 0 637 0
28MAY26 67.50 C 9.23 9.23 9.23 8.32 -1.17 58 29 550 -15
28MAY26 70.00 C 0.00 0.00 0.00 7.15 -1.02 58 0 530 0
28MAY26 72.50 C 6.20 6.20 5.95 6.04 -0.95 58 18 1,149 0
28MAY26 75.00 C 5.00 5.00 5.00 5.10 -0.83 58 2 985 0
28MAY26 77.50 C 0.00 0.00 0.00 4.25 -0.76 58 0 408 0
28MAY26 80.00 C 0.00 0.00 0.00 3.57 -0.64 58 0 811 0
28MAY26 82.50 C 0.00 0.00 0.00 3.00 -0.52 59 0 1,059 0
28MAY26 85.00 C 2.59 2.59 2.59 2.47 -0.48 59 15 280 +15
28MAY26 87.50 C 2.18 2.18 2.18 2.02 -0.46 59 15 233 +15
28MAY26 90.00 C 2.15 2.15 2.15 1.65 -0.41 58 1 200 +1
28MAY26 92.50 C 1.69 1.69 1.69 1.35 -0.34 58 120 324 +120
28MAY26 95.00 C 0.00 0.00 0.00 1.09 -0.29 58 0 266 0
28MAY26 97.50 C 0.00 0.00 0.00 0.88 -0.25 58 0 25 0
28MAY26 100.00 C 0.00 0.00 0.00 0.69 -0.20 58 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.55 -0.17 58 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 25.64 -1.15 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.73 -1.15 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.09 -0.88 69 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 22.97 -1.19 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.16 -1.07 65 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 20.07 -1.03 63 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 18.01 -1.11 61 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 16.18 -0.97 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 14.15 -1.17 57 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 12.89 -0.73 60 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 11.29 -0.76 59 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 9.90 -1.03 58 0 3,713 0
29JUN26 70.00 C 0.00 0.00 0.00 8.61 -1.04 57 0 483 0
29JUN26 72.50 C 0.00 0.00 0.00 7.54 -0.95 57 0 666 0
29JUN26 75.00 C 6.60 6.60 6.60 6.58 -0.86 57 10 1,715 0
29JUN26 77.50 C 0.00 0.00 0.00 5.75 -0.76 58 0 445 0
29JUN26 80.00 C 0.00 0.00 0.00 4.96 -0.72 57 0 2,888 0
29JUN26 82.50 C 0.00 0.00 0.00 4.32 -0.62 58 0 877 0
29JUN26 85.00 C 3.70 3.70 3.70 3.70 -0.60 57 1 575 -1
29JUN26 87.50 C 0.00 0.00 0.00 3.22 -0.50 58 0 400 0
29JUN26 90.00 C 0.00 0.00 0.00 2.76 -0.51 58 0 2,313 0
29JUN26 92.50 C 0.00 0.00 0.00 2.36 -0.45 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.01 -0.40 57 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 1.72 -0.35 57 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 1.42 -0.35 57 0 525 0
29JUN26 102.50 C 0.00 0.00 0.00 1.21 -0.26 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.02 -0.24 57 0 496 0
29JUN26 107.50 C 0.00 0.00 0.00 0.87 -0.20 57 0 520 0
29JUN26 110.00 C 1.18 1.18 1.18 0.74 -0.17 57 5 144 0
29JUN26 112.50 C 0.00 0.00 0.00 0.62 -0.16 57 0 80 0
29JUN26 115.00 C 0.92 0.92 0.92 0.53 -0.13 57 2 214 -2
29JUN26 117.50 C 0.00 0.00 0.00 0.46 -0.10 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.39 -0.09 57 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.33 -0.07 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.28 -0.07 57 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.23 -0.07 57 0 135 0
29JUN26 130.00 C 0.51 0.54 0.51 0.20 -0.05 57 17 357 -9
29JUN26 132.50 C 0.00 0.00 0.00 0.17 -0.04 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.14 -0.04 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.12 -0.03 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 257 0
29JUN26 142.50 C 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.07 -0.03 57 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 30 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 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 27.33 -1.17 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.53 -1.16 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.75 -1.14 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.05 -1.25 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.21 -1.31 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.31 -1.16 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 20.55 -1.14 60 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 19.25 -0.75 62 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 17.72 -0.70 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.30 -0.62 61 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 14.97 -0.57 60 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 13.53 -0.71 59 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 12.34 -1.09 59 0 1,406 0
29SEP26 72.50 C 0.00 0.00 0.00 11.31 -0.95 59 0 294 0
29SEP26 75.00 C 0.00 0.00 0.00 10.30 -0.96 58 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 9.44 -0.90 58 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 8.65 -0.84 59 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 7.98 -0.73 59 0 1,068 0
29SEP26 85.00 C 7.38 7.38 7.38 7.23 -0.77 59 2 902 0
29SEP26 87.50 C 0.00 0.00 0.00 6.70 -0.65 59 0 53 0
29SEP26 90.00 C 6.58 6.58 6.58 6.11 -0.65 59 1 391 0
29SEP26 92.50 C 0.00 0.00 0.00 5.57 -0.61 59 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 5.08 -0.56 59 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 4.63 -0.52 59 0 2,018 0
29SEP26 100.00 C 4.74 4.74 4.74 4.21 -0.49 59 15 3,477 -15
29SEP26 102.50 C 0.00 0.00 0.00 3.84 -0.45 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.50 -0.42 59 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 3.19 -0.38 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 2.82 -0.44 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 2.57 -0.32 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 2.34 -0.29 58 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 2.13 -0.27 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.94 -0.25 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.77 -0.23 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.61 -0.21 58 0 105 0
29SEP26 127.50 C 0.00 0.00 0.00 1.47 -0.20 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.34 -0.18 58 0 378 0
30DEC26 46.00 C 0.00 0.00 0.00 29.11 -1.08 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.37 -1.08 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.65 -1.07 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.93 -1.07 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.16 -1.15 62 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 24.56 -1.05 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.00 -0.98 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.67 -0.77 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.28 -0.72 61 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 18.96 -0.66 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.73 -0.60 61 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 16.51 -0.61 60 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 15.28 -1.07 60 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 14.24 -1.05 59 0 416 0
30DEC26 75.00 C 13.75 13.75 13.75 13.24 -1.02 59 1 403 0
30DEC26 77.50 C 0.00 0.00 0.00 12.38 -0.97 59 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 11.58 -0.93 59 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 10.83 -0.89 59 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 10.14 -0.83 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 9.49 -0.80 59 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 8.95 -0.70 60 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 8.30 -0.77 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 7.82 -0.68 60 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 7.30 -0.69 59 0 30 0
30DEC26 100.00 C 7.37 7.37 7.37 6.82 -0.64 59 12 12 -4
30DEC26 102.50 C 0.00 0.00 0.00 6.37 -0.53 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 5.78 -0.71 59 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 5.40 -0.71 59 0 62 0
30MAR27 46.00 C 0.00 0.00 0.00 30.56 -1.08 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.86 -1.08 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.19 -1.07 63 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.48 -1.11 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.81 -1.12 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.41 -0.95 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.98 -0.86 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.60 -0.81 61 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 22.07 -0.96 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.98 -0.77 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.81 -0.76 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 18.69 -0.70 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.50 -0.83 59 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 16.58 -0.68 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.51 -1.18 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.67 -1.09 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.01 -0.93 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.02 -1.13 59 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 12.33 -0.96 59 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 11.78 -0.82 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.17 -0.78 59 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 10.59 -0.83 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 10.05 -0.72 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 9.36 -0.90 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 9.01 -0.75 59 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 8.54 -0.56 59 0 0 0
TOTAL CALL 3,374 144,832 +304
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 197 0 294 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 189 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 181 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 173 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 166 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 159 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 151 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 297 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,804 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,548 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,722 0
30MAR26 60.00 P 0.05 0.05 0.05 0.01 0.00 62 1 2,309 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 52 0 2,294 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 3,158 0
30MAR26 67.50 P 0.30 0.43 0.29 0.45 +0.13 50 100 2,213 +15
30MAR26 70.00 P 0.75 1.31 0.70 1.31 +0.42 50 227 14,278 -52
30MAR26 72.50 P 1.81 2.57 1.64 2.76 +0.76 48 362 2,353 -298
30MAR26 75.00 P 3.58 5.18 3.20 5.00 +1.42 59 203 7,879 -2
30MAR26 77.50 P 5.80 5.80 5.80 7.19 +1.61 50 10 3,419 -10
30MAR26 80.00 P 9.15 9.15 9.15 9.65 +1.53 0 801 4,086 -1
30MAR26 82.50 P 10.75 10.85 10.70 12.51 +2.20 113 25 1,173 -10
30MAR26 85.00 P 0.00 0.00 0.00 15.09 +1.91 134 0 756 0
30MAR26 87.50 P 0.00 0.00 0.00 17.15 +1.50 0 0 785 0
30MAR26 90.00 P 0.00 0.00 0.00 19.65 +1.85 0 0 734 0
30MAR26 92.50 P 0.00 0.00 0.00 22.19 +1.46 120 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.78 +1.55 151 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.19 +1.47 140 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.86 +1.63 186 0 15 0
30MAR26 102.50 P 0.00 0.00 0.00 32.33 +1.60 191 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.85 +1.62 204 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.35 +1.62 214 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.84 +1.61 221 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.29 +1.56 221 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.80 +1.57 231 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 47.30 +1.66 239 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.83 +1.61 255 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.33 +1.60 262 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 54.72 +1.50 239 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.35 +1.63 282 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 59.84 +1.62 286 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 62.35 +1.63 296 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 64.85 +1.63 303 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 67.35 +1.63 309 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 69.85 +1.63 316 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 110 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 790 0
29APR26 50.00 P 0.00 0.00 0.00 0.08 +0.02 55 0 480 0
29APR26 52.50 P 0.00 0.00 0.00 0.18 +0.06 56 0 396 0
29APR26 55.00 P 0.55 0.55 0.54 0.34 +0.10 55 1,015 1,484 +839
29APR26 57.50 P 0.61 0.61 0.61 0.61 +0.15 55 1 1,164 +1
29APR26 60.00 P 0.94 1.20 0.94 1.04 +0.25 56 66 1,509 +36
29APR26 62.50 P 1.43 1.75 1.43 1.63 +0.37 56 1,021 1,837 +699
29APR26 65.00 P 2.16 2.48 2.16 2.41 +0.50 56 190 2,540 -62
29APR26 67.50 P 3.00 3.18 3.00 3.30 +0.55 55 64 903 0
29APR26 70.00 P 3.70 4.60 3.70 4.47 +0.64 55 325 9,079 -20
29APR26 72.50 P 5.67 6.00 5.64 5.84 +0.86 55 1,659 3,705 +1,518
29APR26 75.00 P 0.00 0.00 0.00 7.43 +0.99 55 0 735 0
29APR26 77.50 P 8.70 8.90 8.70 9.10 +1.06 53 20 893 +20
29APR26 80.00 P 10.00 10.40 10.00 11.51 +1.89 60 11 1,443 0
29APR26 82.50 P 0.00 0.00 0.00 13.23 +1.45 55 0 260 0
29APR26 85.00 P 0.00 0.00 0.00 15.13 +0.85 49 0 358 0
29APR26 87.50 P 0.00 0.00 0.00 17.59 +1.07 54 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 19.94 +1.49 54 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 22.49 +1.41 60 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 24.78 +1.28 56 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 27.20 +1.35 55 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.86 +1.59 68 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.33 +1.59 70 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 34.85 +1.62 75 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.35 +1.25 79 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 39.84 +1.19 82 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.29 +1.56 82 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 44.80 +1.57 85 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.30 +1.57 89 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 49.83 +1.59 93 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 52.33 +1.60 96 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 54.72 +1.50 91 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.35 +1.63 103 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 59.84 +1.61 105 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 62.35 +1.63 108 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 64.85 +1.63 111 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 67.35 +1.60 114 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 69.85 +1.63 116 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 72.66 +2.04 133 0 0 0
29APR26 145.00 P 74.18 74.28 74.18 74.65 +1.43 0 44 41 +11
29APR26 147.50 P 0.00 0.00 0.00 77.15 +0.97 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 79.68 +1.53 110 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 82.15 +1.39 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 84.71 +1.04 118 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 87.15 +0.91 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 89.65 +1.41 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 92.18 +1.46 120 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 94.72 +1.05 128 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 97.15 +1.43 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 99.69 +1.03 127 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.22 +0.05 58 0 50 0
28MAY26 47.00 P 0.56 0.56 0.56 0.27 +0.06 58 30 30 +30
28MAY26 48.00 P 0.00 0.00 0.00 0.34 +0.07 58 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.42 +0.09 58 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.50 +0.09 58 0 822 0
28MAY26 52.50 P 0.00 0.00 0.00 0.80 +0.14 58 0 122 0
28MAY26 55.00 P 1.19 1.40 1.19 1.20 +0.20 58 530 628 +530
28MAY26 57.50 P 0.00 0.00 0.00 1.74 +0.28 59 0 410 0
28MAY26 60.00 P 2.15 2.50 2.15 2.42 +0.38 59 11 656 +11
28MAY26 62.50 P 3.25 3.25 3.25 3.22 +0.46 59 500 1,154 +413
28MAY26 65.00 P 3.37 3.37 3.37 4.11 +0.46 58 1 512 0
28MAY26 67.50 P 0.00 0.00 0.00 5.22 +0.68 58 0 302 0
28MAY26 70.00 P 0.00 0.00 0.00 6.41 +0.72 58 0 444 0
28MAY26 72.50 P 0.00 0.00 0.00 7.81 +0.82 57 0 269 0
28MAY26 75.00 P 0.00 0.00 0.00 9.36 +0.93 57 0 321 0
28MAY26 77.50 P 0.00 0.00 0.00 11.39 +1.39 61 0 331 0
28MAY26 80.00 P 0.00 0.00 0.00 12.70 +0.67 56 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 14.64 +0.74 57 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 16.50 +0.65 55 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 18.82 +0.94 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.97 +0.97 58 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 23.18 +1.05 58 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.24 +0.82 55 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.54 +0.86 54 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.86 +0.87 52 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.44 +1.12 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 +0.09 57 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.62 +0.10 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.75 +0.14 57 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.87 +0.14 57 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.01 +0.15 57 0 284 0
29JUN26 52.50 P 0.00 0.00 0.00 1.43 +0.19 57 0 299 0
29JUN26 55.00 P 0.00 0.00 0.00 1.99 +0.27 57 0 646 0
29JUN26 57.50 P 0.00 0.00 0.00 2.68 +0.37 58 0 1,079 0
29JUN26 60.00 P 0.00 0.00 0.00 3.47 +0.44 58 0 2,123 0
29JUN26 62.50 P 0.00 0.00 0.00 4.32 +0.47 57 0 5,417 0
29JUN26 65.00 P 0.00 0.00 0.00 5.34 +0.54 57 0 5,965 0
29JUN26 67.50 P 0.00 0.00 0.00 6.48 +0.68 57 0 2,847 0
29JUN26 70.00 P 7.01 7.01 7.01 7.71 +0.61 57 1 2,506 -1
29JUN26 72.50 P 0.00 0.00 0.00 9.12 +0.81 56 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 10.66 +0.90 57 0 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 12.33 +1.01 57 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 13.97 +0.96 56 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 16.07 +0.96 58 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 18.01 +1.00 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 19.81 +0.84 57 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 22.16 +1.25 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 24.21 +1.13 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 26.33 +1.10 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 28.48 +1.06 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.62 +0.95 57 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 32.95 +1.03 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.17 +0.96 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.87 +1.31 61 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 40.19 +1.28 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 42.32 +1.05 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.80 +1.25 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.30 +1.35 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.83 +1.33 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 52.33 +1.40 63 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.72 +1.30 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.35 +1.44 67 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 59.84 +1.46 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.35 +1.47 71 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.85 +1.45 72 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.35 +1.50 74 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.92 +1.54 78 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.66 +1.90 85 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.65 +1.39 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.15 +0.97 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 79.68 +1.28 74 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.15 +1.25 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 84.71 +1.04 79 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.15 +0.91 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 89.65 +1.25 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.18 +1.28 81 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.72 +1.05 85 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.15 +1.25 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.69 +1.03 85 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.84 +0.20 59 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 2.06 +0.24 59 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.30 +0.27 59 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.54 +0.27 59 0 424 0
29SEP26 50.00 P 0.00 0.00 0.00 2.79 +0.28 59 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 3.54 +0.38 59 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 4.33 +0.40 59 0 929 0
29SEP26 57.50 P 0.00 0.00 0.00 5.24 +0.45 59 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 6.23 +0.48 59 0 10,274 0
29SEP26 62.50 P 7.03 7.03 7.03 7.22 +0.57 58 1 981 +1
29SEP26 65.00 P 0.00 0.00 0.00 8.36 +0.64 58 0 8,012 0
29SEP26 67.50 P 0.00 0.00 0.00 9.55 +0.59 57 0 624 0
29SEP26 70.00 P 10.45 10.45 10.45 10.98 +0.80 58 10 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 12.40 +0.85 58 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 13.94 +0.91 58 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 15.58 +0.98 58 0 1,124 0
29SEP26 80.00 P 16.34 16.34 16.34 17.28 +1.03 58 1 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 18.69 +0.56 56 0 872 0
29SEP26 85.00 P 19.95 19.95 19.95 21.05 +0.81 59 1 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 22.71 +0.80 58 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 24.66 +0.84 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.66 +0.88 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.81 +0.89 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.38 +0.55 56 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.07 +0.96 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 35.15 +1.14 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.77 +0.57 56 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.58 +1.20 60 0 1 0
29SEP26 110.00 P 41.70 41.70 41.70 41.70 +1.12 59 10 13 +10
29SEP26 112.50 P 0.00 0.00 0.00 43.95 +1.13 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 46.14 +1.04 59 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 48.32 +0.94 58 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 50.62 +0.95 58 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 53.10 +1.11 59 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 55.49 +1.19 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.80 +1.16 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.24 +1.23 59 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.18 +0.24 59 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.47 +0.27 59 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.79 +0.32 59 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 4.11 +0.32 59 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.43 +0.32 59 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.31 +0.40 59 0 183 0
30DEC26 55.00 P 6.12 6.12 6.12 6.23 +0.36 59 10 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.19 +0.40 59 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.27 +0.47 59 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 9.50 +0.71 59 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 10.58 +0.62 58 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 11.89 +0.68 58 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 13.22 +0.70 58 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 14.78 +0.84 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.24 +0.81 57 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 17.91 +0.90 58 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 19.60 +0.96 58 0 74 0
30DEC26 82.50 P 0.00 0.00 0.00 21.38 +0.77 58 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 23.19 +0.82 58 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 24.95 +0.78 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.96 +0.93 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 28.85 +0.92 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.80 +0.93 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.84 +1.00 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.44 +0.56 57 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 36.66 +0.76 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.73 +0.72 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.04 +0.95 59 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.36 +0.30 59 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 4.69 +0.30 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.02 +0.30 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.35 +0.29 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.70 +0.31 59 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.57 +0.21 58 0 50 0
30MAR27 55.00 P 0.00 0.00 0.00 7.58 +0.20 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.53 +0.13 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 9.63 +0.15 57 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 11.06 +0.42 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.23 +0.36 57 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 13.56 +0.64 57 0 2 0
30MAR27 70.00 P 14.40 14.40 14.40 14.94 +0.64 57 1 3 +1
30MAR27 72.50 P 0.00 0.00 0.00 16.50 +0.79 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.09 +0.76 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 19.72 +0.80 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 21.40 +0.84 58 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 22.91 +0.49 57 0 14 0
30MAR27 85.00 P 0.00 0.00 0.00 24.68 +0.52 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.67 +0.71 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 28.37 +0.57 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.27 +0.62 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.18 +0.60 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.18 +0.66 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.19 +0.69 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 38.18 +0.67 57 0 0 0
TOTAL PUT 7,252 193,539 +3,679
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 11.76
30MAR26 4.60 C 0.00 0.00 0.00 7.16 -0.99 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.06 -0.99 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.96 -0.99 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.86 -0.99 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.76 -0.99 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.51 -0.99 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.26 -0.99 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.01 -0.99 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.76 -0.99 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.51 -0.99 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.26 -0.99 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.01 -0.99 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 4.76 -0.99 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.51 -0.99 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.26 -0.99 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.01 -0.99 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 3.76 -0.99 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.51 -0.99 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.26 -0.99 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.01 -0.99 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.76 -0.99 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.51 -0.99 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.26 -0.99 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.01 -0.99 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.76 -0.99 0 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.27 -0.98 56 0 58 0
30MAR26 11.00 C 0.00 0.00 0.00 0.79 -0.97 49 0 32 0
30MAR26 11.50 C 0.57 0.57 0.40 0.39 -0.88 48 45 556 +30
30MAR26 12.00 C 0.64 0.64 0.13 0.14 -0.65 48 254 352 +106
30MAR26 12.50 C 0.31 0.31 0.09 0.04 -0.39 50 222 907 +198
30MAR26 13.00 C 0.45 0.65 0.03 0.01 -0.19 53 426 329 +11
30MAR26 13.50 C 0.08 0.08 0.03 0.01 -0.07 69 270 764 -100
30MAR26 14.00 C 0.09 0.09 0.08 0.01 -0.02 83 30 437 -30
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 146 0 269 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 156 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 167 0 424 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 177 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 186 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 195 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 204 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 213 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 229 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 245 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 260 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 299 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 311 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 323 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 334 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 344 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 355 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 364 0 542 0
29APR26 8.50 C 0.00 0.00 0.00 3.28 -0.99 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.07 -0.95 59 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.88 -0.90 68 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.52 -1.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.36 -0.93 53 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.12 -0.93 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.90 -0.88 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.51 -0.77 50 0 0 0
29APR26 11.00 C 1.18 1.18 1.18 1.17 -0.72 51 15 15 +15
29APR26 11.50 C 0.00 0.00 0.00 0.87 -0.67 50 0 86 0
29APR26 12.00 C 1.50 1.50 1.05 0.63 -0.53 50 31 134 +15
29APR26 12.50 C 0.73 0.79 0.73 0.45 -0.43 51 60 270 +60
29APR26 13.00 C 0.81 0.81 0.31 0.31 -0.34 51 150 238 +75
29APR26 13.50 C 0.20 0.20 0.20 0.20 -0.27 50 20 73 -20
29APR26 14.00 C 0.00 0.00 0.00 0.14 -0.19 51 0 83 0
29APR26 14.50 C 0.18 0.21 0.11 0.09 -0.15 51 132 202 +20
29APR26 15.00 C 0.14 0.15 0.14 0.06 -0.10 52 30 144 +15
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.07 52 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.05 51 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.04 49 0 109 0
29APR26 17.00 C 0.04 0.04 0.04 0.01 -0.02 53 6 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.33 -0.98 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.15 -0.87 54 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.94 -0.89 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.70 -0.83 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.52 -0.79 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.31 -0.78 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.11 -0.80 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.77 -0.66 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.44 -0.64 52 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 1.12 -0.62 49 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.89 -0.56 49 0 23 0
28MAY26 12.50 C 0.80 0.80 0.75 0.69 -0.45 49 30 203 +30
28MAY26 13.00 C 0.00 0.00 0.00 0.54 -0.38 50 0 191 0
28MAY26 13.50 C 0.00 0.00 0.00 0.42 -0.31 50 0 45 0
28MAY26 14.00 C 0.75 0.75 0.75 0.32 -0.26 50 1 520 0
28MAY26 14.50 C 0.65 0.65 0.65 0.24 -0.23 50 1 87 0
28MAY26 15.00 C 0.33 0.33 0.21 0.18 -0.18 50 43 208 +43
28MAY26 15.50 C 0.28 0.28 0.28 0.13 -0.14 50 80 125 +80
28MAY26 16.00 C 0.00 0.00 0.00 0.10 -0.10 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 -0.08 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.06 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.05 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.99 -0.99 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.89 -0.99 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.79 -0.99 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.53 -1.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.30 -0.99 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.04 -1.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.76 -1.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.57 -0.97 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.26 -1.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.11 -0.94 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.78 -1.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.62 -0.94 59 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.31 -0.94 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.11 -0.96 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.94 -0.82 58 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.70 -0.80 55 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.48 -0.83 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 -0.81 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.02 -0.81 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.81 -0.87 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.69 -0.70 55 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.44 -0.82 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.31 -0.72 53 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.96 -0.67 52 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.61 -0.67 49 0 84 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 -0.61 49 0 10 0
29JUN26 12.00 C 0.00 0.00 0.00 1.11 -0.53 49 0 37 0
29JUN26 12.50 C 1.06 1.06 0.93 0.91 -0.48 49 30 169 +30
29JUN26 13.00 C 0.00 0.00 0.00 0.77 -0.39 50 0 73 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 -0.36 49 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.51 -0.30 50 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 -0.26 50 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.33 -0.24 50 0 194 0
29JUN26 15.50 C 0.39 0.39 0.39 0.26 -0.21 50 30 62 -9
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.17 50 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.15 50 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.12 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.10 50 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.08 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.07 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.05 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29SEP26 8.50 C 0.00 0.00 0.00 3.73 -0.79 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.61 -0.70 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.35 -0.78 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.24 -0.69 53 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.07 -0.68 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.85 -0.76 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.71 -0.74 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.43 -0.60 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.12 -0.62 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.91 -0.57 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.68 -0.54 51 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.48 -0.50 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 -0.46 51 0 25 0
29SEP26 13.50 C 0.00 0.00 0.00 1.16 -0.42 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 -0.39 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.36 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.33 51 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.30 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.29 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.26 52 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 -0.24 52 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.21 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.36 -0.19 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.17 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.15 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.13 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.12 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.09 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.08 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.06 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.02 -0.77 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.89 -0.73 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.65 -0.75 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.51 -0.72 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.39 -0.71 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.25 -0.66 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.11 -0.67 53 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.77 -0.70 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.57 -0.60 52 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.29 -0.58 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 -0.54 51 0 1 0
30DEC26 12.50 C 2.00 2.00 2.00 1.90 -0.48 51 1 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.73 -0.49 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 -0.46 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.43 -0.43 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.30 -0.40 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.18 -0.38 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 -0.36 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 -0.36 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 -0.32 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.32 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 -0.29 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.27 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 -0.24 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 -0.23 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.21 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.20 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.16 51 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.14 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.12 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.10 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 -0.09 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.08 51 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.23 -0.77 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.05 -0.79 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.94 -0.71 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.78 -0.75 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.63 -0.70 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.49 -0.74 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.30 -0.71 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.09 -0.64 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.88 -0.62 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.63 -0.62 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.38 -0.61 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.24 -0.56 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.06 -0.52 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 -0.50 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.76 -0.48 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.63 -0.46 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 -0.44 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.38 -0.41 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.27 -0.40 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.17 -0.38 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 -0.37 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.35 51 0 5 0
TOTAL CALL 1,907 18,312 +569
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 386 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 284 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 253 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 0.00 225 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 211 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 197 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 184 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 172 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 136 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30MAR26 10.50 P 0.01 0.01 0.01 0.01 0.00 60 10 90 -10
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 168 0
30MAR26 11.50 P 0.10 0.12 0.10 0.13 +0.11 49 22 338 -12
30MAR26 12.00 P 0.09 0.43 0.07 0.37 +0.31 46 92 258 +7
30MAR26 12.50 P 0.20 0.60 0.20 0.77 +0.57 47 59 708 0
30MAR26 13.00 P 1.15 1.15 1.15 1.28 +0.82 73 1 564 -1
30MAR26 13.50 P 0.00 0.00 0.00 1.79 +0.97 97 0 640 0
30MAR26 14.00 P 1.12 1.12 1.12 2.31 +1.04 125 2 395 -2
30MAR26 14.50 P 0.00 0.00 0.00 2.77 +0.97 120 0 300 -119
30MAR26 15.00 P 0.00 0.00 0.00 3.29 +0.97 149 0 184 -25
30MAR26 15.50 P 0.00 0.00 0.00 3.77 +0.94 149 0 130 0
30MAR26 16.00 P 0.00 0.00 0.00 4.28 +0.93 171 0 65 0
30MAR26 16.50 P 0.00 0.00 0.00 4.78 +0.95 184 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 5.28 +0.92 197 0 45 -3
30MAR26 17.50 P 0.00 0.00 0.00 5.81 +0.99 232 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.31 +0.90 244 0 22 0
30MAR26 18.50 P 0.00 0.00 0.00 6.78 +0.96 232 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.29 +0.87 253 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.76 +0.94 229 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.29 +0.96 273 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.26 +0.92 257 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.26 +0.93 274 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.26 +0.90 291 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.29 +0.94 345 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.26 +0.86 320 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.29 +0.87 376 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.26 +0.87 346 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.29 +0.93 403 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.29 +0.88 416 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.27 +0.97 402 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.29 +0.93 440 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.31 +0.99 475 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 52 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 +0.04 53 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 +0.05 52 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 +0.06 51 0 90 0
29APR26 10.00 P 0.08 0.08 0.08 0.13 +0.09 51 10 103 +10
29APR26 10.50 P 0.21 0.26 0.21 0.24 +0.16 51 45 64 +45
29APR26 11.00 P 0.12 0.41 0.12 0.39 +0.24 51 75 122 +60
29APR26 11.50 P 0.36 0.61 0.36 0.59 +0.32 51 68 128 +68
29APR26 12.00 P 0.51 0.81 0.51 0.85 +0.42 50 57 272 +19
29APR26 12.50 P 0.50 0.65 0.50 1.16 +0.52 50 14 112 +1
29APR26 13.00 P 0.84 1.45 0.84 1.57 +0.65 54 5 146 +2
29APR26 13.50 P 0.00 0.00 0.00 1.88 +0.64 46 0 37 0
29APR26 14.00 P 0.00 0.00 0.00 2.42 +0.82 58 0 197 0
29APR26 14.50 P 0.00 0.00 0.00 2.87 +0.86 60 0 4 0
29APR26 15.00 P 0.00 0.00 0.00 3.35 +0.90 64 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.77 +0.89 55 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.29 +0.90 65 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.78 +0.90 67 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.28 +0.89 72 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.81 +0.92 83 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.31 +0.90 88 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.78 +0.90 85 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.29 +0.87 91 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.76 +0.88 86 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.29 +0.95 99 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.26 +0.88 96 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.26 +0.93 102 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.26 +0.90 108 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.29 +0.94 125 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.26 +0.86 119 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.29 +0.87 136 0 0 0
28MAY26 8.50 P 0.07 0.07 0.07 0.06 +0.05 52 10 10 +10
28MAY26 8.75 P 0.09 0.09 0.09 0.08 +0.06 51 6 48 +6
28MAY26 9.00 P 0.00 0.00 0.00 0.10 +0.06 50 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.13 +0.08 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.17 +0.10 50 0 25 0
28MAY26 9.75 P 0.00 0.00 0.00 0.22 +0.12 50 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.28 +0.15 50 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.43 +0.22 51 0 3 0
28MAY26 11.00 P 0.47 0.47 0.47 0.60 +0.28 50 15 43 -15
28MAY26 11.50 P 0.66 0.67 0.66 0.81 +0.33 49 30 91 -15
28MAY26 12.00 P 0.81 0.94 0.81 1.09 +0.42 50 45 135 +45
28MAY26 12.50 P 1.03 1.29 1.03 1.39 +0.49 50 13 109 +13
28MAY26 13.00 P 1.12 1.47 1.12 1.71 +0.53 48 16 83 +16
28MAY26 13.50 P 0.00 0.00 0.00 2.07 +0.58 48 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.46 +0.64 47 0 89 0
28MAY26 14.50 P 0.00 0.00 0.00 2.95 +0.78 52 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.39 +0.79 52 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.84 +0.79 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.33 +0.83 55 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.78 +0.81 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.29 +0.85 57 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.82 +0.92 65 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.31 +0.90 67 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.78 +0.89 65 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.29 +0.87 70 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.76 +0.88 66 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.03 51 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.03 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.04 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.05 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.06 50 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.07 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.09 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 +0.11 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 +0.14 50 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 +0.16 50 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 +0.19 50 0 89 0
29JUN26 10.50 P 0.50 0.52 0.50 0.60 +0.24 50 30 60 +30
29JUN26 11.00 P 0.67 0.70 0.67 0.80 +0.30 50 45 48 +39
29JUN26 11.50 P 0.91 0.91 0.91 1.04 +0.36 50 15 55 +15
29JUN26 12.00 P 0.00 0.00 0.00 1.30 +0.41 50 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.61 +0.47 50 0 69 0
29JUN26 13.00 P 1.48 1.88 1.48 1.91 +0.50 49 30 43 +28
29JUN26 13.50 P 0.00 0.00 0.00 2.24 +0.52 48 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.69 +0.67 51 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.13 +0.71 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.53 +0.72 52 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.93 +0.74 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.40 +0.75 52 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.84 +0.78 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.31 +0.76 50 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.82 +0.84 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.31 +0.85 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.78 +0.84 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.29 +0.87 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.76 +0.88 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.29 +0.91 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.26 +0.88 63 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.26 +0.93 67 0 1 0
29JUN26 23.00 P 0.00 0.00 0.00 11.26 +0.88 71 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.29 +0.93 81 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.26 +0.86 78 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.29 +0.87 88 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.26 +0.87 85 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.29 +0.93 95 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.29 +0.88 98 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.27 +0.91 97 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.29 +0.92 104 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.31 +0.92 110 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 +0.12 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.14 51 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.17 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 +0.18 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 +0.20 52 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 +0.22 52 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.84 +0.24 52 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.03 +0.27 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.26 +0.31 51 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.51 +0.35 51 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.78 +0.39 51 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.09 +0.44 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.41 +0.48 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.76 +0.52 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.11 +0.54 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.46 +0.54 50 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.91 +0.63 52 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.28 +0.59 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.69 +0.65 51 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.12 +0.68 51 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.56 +0.69 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.02 +0.74 52 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.46 +0.76 52 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.94 +0.79 53 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.40 +0.78 53 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.88 +0.79 54 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.34 +0.81 53 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.28 +0.79 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.32 +0.88 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.29 +0.90 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.29 +0.91 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.26 +0.86 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.29 +0.87 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.26 +0.87 66 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.29 +0.92 73 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.29 +0.88 75 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.27 +0.90 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.29 +0.92 80 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.31 +0.92 84 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 +0.15 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 +0.16 51 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 +0.18 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 +0.19 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.91 +0.21 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 +0.23 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.24 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.32 +0.27 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.56 +0.31 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.82 +0.34 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.10 +0.37 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.41 +0.42 51 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.73 +0.45 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.07 +0.48 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.41 +0.49 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.77 +0.51 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 +0.58 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.57 +0.60 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.94 +0.58 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.35 +0.61 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.80 +0.66 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.25 +0.71 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.65 +0.69 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.12 +0.73 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.57 +0.76 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.03 +0.73 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.50 +0.77 53 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.45 +0.83 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.38 +0.81 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.32 +0.83 54 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.29 +0.84 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.31 +0.90 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.29 +0.87 59 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 +0.16 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 +0.17 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 +0.18 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 +0.21 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.11 +0.21 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 +0.23 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.32 +0.22 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.55 +0.25 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.80 +0.30 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.07 +0.34 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.36 +0.37 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 +0.40 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.99 +0.43 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.33 +0.45 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.71 +0.53 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.03 +0.50 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.39 +0.51 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.81 +0.57 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.17 +0.52 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.61 +0.62 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.01 +0.63 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.47 +0.68 52 0 0 0
TOTAL PUT 715 10,520 +212
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 14.98
30MAR26 9.00 C 0.00 0.00 0.00 5.98 -0.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.76 -0.31 235 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.49 -0.33 185 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.24 -0.33 175 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.01 -0.31 201 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.48 -0.34 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.98 -0.34 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.49 -0.33 112 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.99 -0.33 96 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.48 -0.34 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.98 -0.34 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.49 -0.34 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.00 -0.34 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.56 -0.29 39 0 60 0
30MAR26 15.00 C 0.28 0.28 0.23 0.25 -0.23 41 47 152 -1
30MAR26 15.50 C 0.11 0.11 0.10 0.09 -0.13 43 4 272 0
30MAR26 16.00 C 0.08 0.08 0.06 0.03 -0.05 46 36 629 -4
30MAR26 16.50 C 0.02 0.02 0.02 0.01 -0.02 49 20 787 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 588 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 426 0
30MAR26 18.00 C 0.01 0.01 0.01 0.01 0.00 84 32 210 -26
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 172 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 238 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 5.09 -0.25 86 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.57 -0.25 73 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.99 -0.36 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.49 -0.36 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.99 -0.36 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.52 -0.34 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.05 -0.32 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.60 -0.31 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.17 -0.30 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.83 -0.24 29 0 15 0
29APR26 15.00 C 0.00 0.00 0.00 0.56 -0.19 30 0 63 0
29APR26 15.50 C 0.00 0.00 0.00 0.36 -0.13 30 0 179 0
29APR26 16.00 C 0.23 0.23 0.23 0.22 -0.09 31 16 287 -16
29APR26 16.50 C 0.00 0.00 0.00 0.13 -0.06 31 0 223 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 117 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 76 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 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 53 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.09 -0.28 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.59 -0.28 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.99 -0.38 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.54 -0.34 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.03 -0.32 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.67 -0.19 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.14 -0.24 29 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.74 -0.27 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.33 -0.27 28 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.02 -0.21 29 0 45 0
28MAY26 15.00 C 0.77 0.77 0.77 0.77 -0.17 30 10 117 0
28MAY26 15.50 C 0.00 0.00 0.00 0.55 -0.13 29 0 110 0
28MAY26 16.00 C 0.00 0.00 0.00 0.39 -0.10 30 0 35 0
28MAY26 16.50 C 0.00 0.00 0.00 0.27 -0.08 30 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 52 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 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
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.09 -0.28 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.59 -0.28 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.08 -0.29 33 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.64 -0.24 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.10 -0.26 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.68 -0.23 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.26 -0.21 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.88 -0.26 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.49 -0.27 28 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.19 -0.19 29 0 0 0
29JUN26 15.00 C 0.92 0.92 0.92 0.94 -0.16 29 30 36 +30
29JUN26 15.50 C 0.00 0.00 0.00 0.72 -0.14 29 0 485 0
29JUN26 16.00 C 0.54 0.54 0.54 0.55 -0.11 29 3 343 0
29JUN26 16.50 C 0.00 0.00 0.00 0.41 -0.09 29 0 95 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 -0.08 29 0 84 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 -0.07 30 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.09 -0.28 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.59 -0.28 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 -0.25 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.66 -0.25 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.17 -0.29 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.79 -0.23 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 -0.28 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 -0.26 29 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.66 -0.23 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 -0.17 30 0 15 0
29SEP26 15.00 C 1.24 1.24 1.24 1.17 -0.19 30 15 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.96 -0.15 30 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 -0.13 29 0 369 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.12 29 0 112 0
29SEP26 17.00 C 0.60 0.60 0.60 0.50 -0.10 29 40 143 +40
29SEP26 17.50 C 0.00 0.00 0.00 0.40 -0.08 29 0 113 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.07 29 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.05 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.09 -0.30 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 -0.32 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.12 -0.31 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.66 -0.31 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.24 -0.30 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 -0.28 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 -0.26 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.17 -0.23 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 -0.21 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.61 -0.20 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 -0.17 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.19 -0.15 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.01 -0.14 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.11 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.72 -0.11 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.09 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.51 -0.08 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.42 -0.07 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.06 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.05 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.14 -0.25 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.69 -0.22 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.21 -0.24 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.78 -0.23 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.39 -0.22 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.00 -0.23 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.69 -0.20 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.40 -0.17 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.08 -0.18 28 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.83 -0.20 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 -0.19 28 0 0 0
30MAR27 15.50 C 1.46 1.46 1.46 1.45 -0.14 29 1 1 +1
30MAR27 16.00 C 1.35 1.35 1.35 1.26 -0.13 28 9 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.10 -0.11 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.95 -0.11 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.82 -0.11 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 -0.10 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 -0.08 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.52 -0.08 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.45 -0.06 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 -0.06 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
TOTAL CALL 263 8,094 +24
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
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 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 153 0
30MAR26 14.50 P 0.09 0.09 0.06 0.10 +0.05 44 76 375 +20
30MAR26 15.00 P 0.16 0.26 0.16 0.29 +0.12 45 375 321 -334
30MAR26 15.50 P 0.00 0.00 0.00 0.62 +0.20 45 0 1,775 0
30MAR26 16.00 P 1.06 1.06 1.01 1.05 +0.27 47 155 497 -140
30MAR26 16.50 P 0.00 0.00 0.00 1.52 +0.32 0 0 1,541 0
30MAR26 17.00 P 0.00 0.00 0.00 2.02 +0.34 0 0 252 0
30MAR26 17.50 P 0.00 0.00 0.00 2.52 +0.34 0 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 3.02 +0.27 0 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 3.53 +0.27 98 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.05 +0.29 127 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.52 +0.25 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.02 +0.26 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.05 +0.30 168 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.02 +0.20 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.02 +0.26 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.02 +0.27 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.02 +0.27 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.03 +0.27 222 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.05 +0.26 266 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.02 +0.25 0 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 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.10 +0.04 32 0 86 0
29APR26 14.00 P 0.00 0.00 0.00 0.19 +0.07 31 0 132 0
29APR26 14.50 P 0.00 0.00 0.00 0.35 +0.11 31 5 237 0
29APR26 15.00 P 0.00 0.00 0.00 0.58 +0.16 32 5 297 0
29APR26 15.50 P 0.00 0.00 0.00 0.88 +0.21 32 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.25 +0.26 33 0 428 0
29APR26 16.50 P 1.59 1.59 1.59 1.62 +0.28 31 1 437 -1
29APR26 17.00 P 0.00 0.00 0.00 2.06 +0.30 30 0 176 0
29APR26 17.50 P 0.00 0.00 0.00 2.53 +0.25 30 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 3.02 +0.26 0 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 3.57 +0.31 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.06 +0.30 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.55 +0.24 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.04 +0.28 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.07 +0.31 67 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.02 +0.20 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.10 +0.34 87 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.08 +0.27 89 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 +0.05 31 0 47 0
28MAY26 13.50 P 0.00 0.00 0.00 0.21 +0.08 31 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.33 +0.10 30 0 102 0
28MAY26 14.50 P 0.52 0.52 0.52 0.52 +0.14 31 10 152 +10
28MAY26 15.00 P 0.56 0.56 0.56 0.75 +0.18 31 75 192 +29
28MAY26 15.50 P 0.90 0.90 0.90 1.04 +0.22 31 20 27 +9
28MAY26 16.00 P 0.00 0.00 0.00 1.32 +0.19 28 0 143 0
28MAY26 16.50 P 1.70 1.70 1.69 1.74 +0.28 30 2 182 -2
28MAY26 17.00 P 0.00 0.00 0.00 2.15 +0.30 30 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.59 +0.31 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.08 +0.27 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.60 +0.32 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.09 +0.33 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.57 +0.26 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.06 +0.30 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.07 +0.28 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.06 +0.24 55 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.10 +0.34 66 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.04 30 0 131 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.06 30 0 17 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 +0.09 30 0 30 0
29JUN26 14.00 P 0.46 0.46 0.46 0.48 +0.12 31 15 55 +15
29JUN26 14.50 P 0.66 0.70 0.66 0.67 +0.14 31 40 204 +40
29JUN26 15.00 P 0.93 0.93 0.93 0.92 +0.18 31 20 97 +14
29JUN26 15.50 P 1.17 1.17 1.17 1.21 +0.21 31 10 268 +10
29JUN26 16.00 P 0.00 0.00 0.00 1.54 +0.23 32 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 1.85 +0.25 30 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.24 +0.27 30 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.74 +0.30 34 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.19 +0.31 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.65 +0.31 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.12 +0.30 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.57 +0.25 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.06 +0.24 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.07 +0.28 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.09 +0.27 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.10 +0.33 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.08 +0.27 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.02 +0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.04 +0.25 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.05 +0.26 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.09 +0.32 73 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.03 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.07 29 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 +0.09 28 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 +0.11 28 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.85 +0.13 28 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 1.09 +0.16 28 0 140 0
29SEP26 15.00 P 0.00 0.00 0.00 1.35 +0.18 28 0 271 0
29SEP26 15.50 P 1.60 1.60 1.60 1.64 +0.20 28 15 557 +15
29SEP26 16.00 P 0.00 0.00 0.00 1.97 +0.22 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.31 +0.18 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.69 +0.18 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.12 +0.22 27 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.51 +0.17 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.94 +0.20 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.39 +0.23 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.84 +0.21 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.31 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.25 +0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.23 +0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.20 +0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.18 +0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.17 +0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.15 +0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.14 +0.27 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.14 +0.28 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.05 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.06 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 +0.07 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 +0.09 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 +0.12 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 +0.14 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.31 +0.15 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.59 +0.18 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 +0.20 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.21 +0.21 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.56 +0.23 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.92 +0.23 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.31 +0.25 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.72 +0.27 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.14 +0.28 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.57 +0.29 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.02 +0.30 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.47 +0.30 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.41 +0.32 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.36 +0.32 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.33 +0.33 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.31 +0.33 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.30 +0.34 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 +0.05 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 +0.05 28 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 +0.06 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 +0.08 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 +0.09 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.10 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.18 +0.13 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.43 +0.15 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.68 +0.13 27 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.97 +0.15 27 0 5 0
30MAR27 16.00 P 2.28 2.28 2.28 2.32 +0.20 27 1 1 +1
30MAR27 16.50 P 2.66 2.66 2.66 2.62 +0.17 27 15 15 +15
30MAR27 17.00 P 0.00 0.00 0.00 3.00 +0.18 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.38 +0.18 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.80 +0.23 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.17 +0.19 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.63 +0.25 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.02 +0.21 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.47 +0.23 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.41 +0.29 26 0 0 0
TOTAL PUT 840 12,187 -299
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.85
30MAR26 2.80 C 0.00 0.00 0.00 3.05 -0.24 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.95 -0.24 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.85 -0.24 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.75 -0.24 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.65 -0.24 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.55 -0.24 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.45 -0.24 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.35 -0.24 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.25 -0.24 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.15 -0.24 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.05 -0.24 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.95 -0.24 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.85 -0.24 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 1.75 -0.24 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.65 -0.24 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.55 -0.24 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.45 -0.24 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.35 -0.24 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.25 -0.24 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.15 -0.24 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.06 -0.23 105 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.95 -0.24 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.85 -0.24 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.60 -0.24 0 0 0 0
30MAR26 5.50 C 0.60 0.60 0.46 0.35 -0.24 0 28 10 +10
30MAR26 5.75 C 0.14 0.14 0.14 0.15 -0.20 37 1 151 +1
30MAR26 6.00 C 0.08 0.08 0.08 0.04 -0.13 39 19 34 +15
30MAR26 6.25 C 0.02 0.02 0.02 0.01 -0.05 44 1 34 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 317 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 453 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 261 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 139 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 151 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 163 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 175 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 207 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.45 -0.25 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.36 -0.24 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.26 -0.24 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.16 -0.24 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.06 -0.24 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.97 -0.24 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.88 -0.23 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.65 -0.20 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.46 -0.18 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.31 -0.17 35 0 0 0
29APR26 6.00 C 0.18 0.18 0.18 0.19 -0.12 34 22 32 +22
29APR26 6.25 C 0.00 0.00 0.00 0.12 -0.07 36 0 86 0
29APR26 6.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 -0.03 38 0 120 0
29APR26 7.00 C 0.02 0.02 0.02 0.02 -0.02 37 12 54 0
29APR26 7.25 C 0.02 0.02 0.02 0.01 -0.01 38 5 100 -5
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.47 -0.24 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.37 -0.24 16 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.28 -0.24 32 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.19 -0.23 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.10 -0.22 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.02 -0.19 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.92 -0.19 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.73 -0.17 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.54 -0.16 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.40 -0.14 34 0 0 0
28MAY26 6.00 C 0.28 0.28 0.28 0.29 -0.11 35 48 89 +48
28MAY26 6.25 C 0.19 0.19 0.19 0.20 -0.08 35 28 71 +28
28MAY26 6.50 C 0.00 0.00 0.00 0.13 -0.07 35 0 55 0
28MAY26 6.75 C 0.00 0.00 0.00 0.09 -0.04 36 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.02 37 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.70 -0.19 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.59 -0.20 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.50 -0.21 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.40 -0.21 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.31 -0.21 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.22 -0.20 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.13 -0.20 32 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 1.04 -0.19 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.96 -0.19 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.80 -0.15 36 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.62 -0.16 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 -0.11 37 0 0 0
29JUN26 6.00 C 0.36 0.36 0.35 0.37 -0.11 35 68 78 +63
29JUN26 6.25 C 0.26 0.26 0.26 0.27 -0.10 34 82 176 +82
29JUN26 6.50 C 0.00 0.00 0.00 0.20 -0.08 35 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.06 35 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.03 36 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.51 -0.21 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 -0.21 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.36 -0.18 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.27 -0.20 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 -0.18 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.11 -0.17 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.04 -0.17 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.87 -0.16 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.71 -0.15 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 -0.14 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.47 -0.12 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 -0.12 34 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.10 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.08 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.07 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.06 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.05 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.03 34 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.02 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.54 -0.22 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.46 -0.21 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.38 -0.21 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.30 -0.20 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.23 -0.20 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.16 -0.19 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.09 -0.19 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.93 -0.17 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.79 -0.16 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.67 -0.15 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.57 -0.13 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 -0.11 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.40 -0.10 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 -0.09 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.07 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.07 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.60 -0.17 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 -0.17 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.45 -0.17 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.37 -0.17 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.31 -0.17 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.24 -0.17 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.18 -0.15 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.03 -0.16 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.90 -0.13 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.78 -0.12 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 -0.12 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 -0.10 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 -0.10 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 -0.09 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 -0.08 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 -0.07 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.07 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.06 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
TOTAL CALL 314 4,829 +264
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 340 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 312 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 285 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 235 0 0 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 0.00 211 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 148 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 0.00 128 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30MAR26 5.50 P 0.01 0.01 0.01 0.01 0.00 43 5 15 0
30MAR26 5.75 P 0.02 0.05 0.02 0.06 +0.04 42 17 50 +10
30MAR26 6.00 P 0.17 0.17 0.17 0.18 +0.09 34 6 155 +5
30MAR26 6.25 P 0.46 0.46 0.46 0.42 +0.19 54 2 189 -2
30MAR26 6.50 P 0.00 0.00 0.00 0.65 +0.21 0 0 310 0
30MAR26 6.75 P 0.00 0.00 0.00 0.93 +0.25 104 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 1.18 +0.24 124 0 34 0
30MAR26 7.25 P 0.00 0.00 0.00 1.44 +0.25 151 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.70 +0.25 177 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.90 +0.19 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.19 +0.24 199 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.45 +0.25 224 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.68 +0.22 214 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.90 +0.20 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.44 +0.20 265 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.65 +0.19 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.94 +0.24 287 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 39 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 +0.03 38 0 38 0
29APR26 5.50 P 0.00 0.00 0.00 0.12 +0.06 37 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.21 +0.09 37 5 33 0
29APR26 6.00 P 0.00 0.00 0.00 0.34 +0.12 36 5 93 +5
29APR26 6.25 P 0.00 0.00 0.00 0.52 +0.16 38 0 64 0
29APR26 6.50 P 0.00 0.00 0.00 0.70 +0.20 35 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.94 +0.20 41 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 1.18 +0.22 45 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.44 +0.24 54 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.70 +0.25 63 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.93 +0.22 62 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.19 +0.22 71 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.45 +0.23 80 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.68 +0.22 77 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.92 +0.21 77 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.17 +0.20 81 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.44 +0.20 95 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.67 +0.20 90 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.94 +0.22 103 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 +0.02 38 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.12 +0.05 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.19 +0.07 36 0 9 0
28MAY26 5.75 P 0.00 0.00 0.00 0.30 +0.11 37 0 6 0
28MAY26 6.00 P 0.00 0.00 0.00 0.43 +0.13 37 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.59 +0.15 37 0 20 0
28MAY26 6.50 P 0.00 0.00 0.00 0.78 +0.17 37 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.99 +0.19 39 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.22 +0.22 42 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.46 +0.23 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.70 +0.23 48 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.95 +0.23 52 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.19 +0.22 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.45 +0.23 61 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.68 +0.22 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.92 +0.21 59 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.18 +0.21 66 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.44 +0.20 72 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.02 36 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.02 35 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.03 36 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.04 37 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 +0.04 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 +0.06 36 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.08 36 0 3 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 +0.10 36 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 +0.13 37 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 0.67 +0.15 37 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.85 +0.17 38 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.05 +0.19 39 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.26 +0.20 40 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.49 +0.22 42 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.72 +0.22 43 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.97 +0.23 47 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.22 +0.24 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.47 +0.24 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.71 +0.23 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.96 +0.22 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.20 +0.20 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.45 +0.21 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.69 +0.20 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.94 +0.20 66 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.04 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.04 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.05 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.06 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.09 33 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 +0.10 33 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.69 +0.12 33 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.85 +0.13 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.04 +0.16 33 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 +0.16 33 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.44 +0.18 34 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.64 +0.18 33 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.86 +0.21 33 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.08 +0.18 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.31 +0.20 31 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.55 +0.21 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.77 +0.19 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.01 +0.19 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.25 +0.19 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.51 +0.20 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.74 +0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.00 +0.21 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.04 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.05 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.05 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.06 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.07 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 +0.09 33 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.10 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 +0.11 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 +0.13 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.13 +0.15 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 +0.16 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.50 +0.17 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 +0.18 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 +0.19 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.14 +0.20 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.36 +0.21 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 +0.21 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 +0.22 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.06 +0.22 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.29 +0.22 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.54 +0.23 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.78 +0.23 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.02 +0.23 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.05 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.06 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.07 33 0 4 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.06 32 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.07 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.08 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 +0.10 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 +0.10 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.01 +0.12 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.20 +0.15 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.37 +0.15 32 0 0 0
30MAR27 7.00 P 1.41 1.41 1.41 1.57 +0.15 33 12 12 +12
30MAR27 7.25 P 0.00 0.00 0.00 1.76 +0.15 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.97 +0.17 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.18 +0.18 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 +0.19 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 +0.20 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 +0.19 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.06 +0.18 30 0 0 0
TOTAL PUT 52 5,016 +30
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$ 150.70
30MAR26 100.00 C 0.00 0.00 0.00 50.73 -17.84 117 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 48.23 -18.31 107 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 45.73 -18.23 93 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 43.23 -18.34 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 40.73 -18.07 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 38.23 -18.35 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 35.73 -18.36 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 33.23 -18.36 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 30.74 -18.12 75 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 28.24 -18.38 68 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 25.74 -18.37 61 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 23.26 -17.84 65 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 20.79 -17.56 65 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 18.35 -17.51 65 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 15.97 -17.41 66 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 13.66 -17.25 65 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 11.47 -16.99 66 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 9.42 -16.61 65 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 7.57 -16.08 65 0 0 0
30MAR26 147.50 C 5.37 5.60 5.00 5.79 -15.52 63 36 24 +24
30MAR26 150.00 C 8.00 9.00 3.76 4.39 -14.66 63 714 511 +491
30MAR26 152.50 C 6.20 7.94 2.73 3.25 -13.62 64 393 234 +234
30MAR26 155.00 C 5.20 7.57 1.92 2.35 -12.45 64 1,308 437 +437
30MAR26 157.50 C 4.30 6.00 1.30 1.64 -11.20 64 314 241 +241
30MAR26 160.00 C 3.55 4.80 0.90 1.14 -9.89 65 2,652 1,114 +1,068
30MAR26 162.50 C 3.42 3.42 0.75 0.75 -8.61 65 1,146 569 +568
30MAR26 165.00 C 2.46 2.77 0.45 0.49 -7.31 66 738 382 +370
30MAR26 167.50 C 2.03 2.20 0.40 0.31 -6.17 66 172 129 +52
30MAR26 170.00 C 1.56 1.79 0.18 0.19 -5.11 66 1,823 1,361 +831
30MAR26 172.50 C 1.20 1.23 0.19 0.11 -4.33 66 519 422 +247
30MAR26 175.00 C 0.90 0.97 0.19 0.07 -3.29 67 282 269 +78
30MAR26 177.50 C 3.00 3.00 0.34 0.04 -2.76 67 85 121 +44
30MAR26 180.00 C 0.82 0.82 0.07 0.02 -2.13 66 8,479 6,059 -2,392
30MAR26 182.50 C 0.45 0.45 0.10 0.01 -1.67 66 27 243 0
30MAR26 185.00 C 0.25 0.48 0.04 0.01 -1.26 70 454 1,072 +137
30MAR26 187.50 C 0.35 0.35 0.16 0.01 -0.95 74 160 2,522 +127
30MAR26 190.00 C 0.25 0.40 0.05 0.01 -0.70 78 236 1,114 +35
30MAR26 192.50 C 0.24 0.24 0.10 0.01 -0.51 82 46 1,310 0
30MAR26 195.00 C 0.20 0.20 0.10 0.01 -0.37 86 75 2,230 +2
30MAR26 197.50 C 0.00 0.00 0.00 0.01 -0.26 90 0 870 0
30MAR26 200.00 C 0.11 0.28 0.05 0.01 -0.18 93 141 1,470 -91
30MAR26 205.00 C 0.08 0.08 0.08 0.01 -0.08 101 2 840 +2
30MAR26 210.00 C 0.20 0.20 0.03 0.01 -0.04 108 14 3,004 0
30MAR26 215.00 C 0.07 0.07 0.04 0.01 -0.01 115 15 1,101 +9
30MAR26 220.00 C 0.05 0.06 0.05 0.01 0.00 121 13 2,793 -12
30MAR26 225.00 C 0.05 0.06 0.05 0.01 0.00 128 3 2,298 -3
30MAR26 230.00 C 0.01 0.01 0.01 0.01 0.00 134 22 6,000 -22
30MAR26 235.00 C 0.01 0.01 0.01 0.01 0.00 140 4 1,822 -3
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 146 0 3,601 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2,483 0
30MAR26 250.00 C 0.04 0.04 0.04 0.01 0.00 158 57 8,432 -57
30MAR26 255.00 C 0.02 0.05 0.02 0.01 0.00 163 59 3,819 -59
30MAR26 260.00 C 0.05 0.05 0.02 0.01 0.00 169 31 1,459 -11
30MAR26 265.00 C 0.01 0.01 0.01 0.01 0.00 174 1 781 0
30MAR26 270.00 C 0.03 0.03 0.03 0.01 0.00 179 3 848 -3
30MAR26 275.00 C 0.05 0.05 0.05 0.01 0.00 184 31 1,042 -31
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 189 0 8,348 0
30MAR26 285.00 C 0.01 0.01 0.01 0.01 0.00 194 1 1,144 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 199 0 821 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 203 0 407 0
30MAR26 300.00 C 0.01 0.01 0.01 0.01 0.00 208 7 3,709 -5
30MAR26 310.00 C 0.04 0.04 0.04 0.01 0.00 217 37 769 0
30MAR26 320.00 C 0.01 0.01 0.01 0.01 0.00 225 1 482 -1
30MAR26 330.00 C 0.04 0.04 0.04 0.01 0.00 233 49 1,280 -49
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 241 0 870 0
30MAR26 350.00 C 0.04 0.04 0.04 0.01 0.00 249 72 827 -72
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 256 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 264 0 376 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 271 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 277 0 306 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 284 0 994 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 290 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 296 0 125 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 303 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 308 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 314 0 1,150 0
29APR26 120.00 C 0.00 0.00 0.00 33.12 -16.69 70 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 31.35 -16.01 73 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 28.39 -16.89 64 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 27.09 -15.86 70 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.50 -15.98 64 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.68 -14.95 64 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 20.94 -14.50 64 0 6 0
29APR26 137.50 C 0.00 0.00 0.00 19.28 -13.56 64 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 17.70 -12.59 64 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 16.12 -12.25 63 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 14.68 -12.64 63 0 0 0
29APR26 147.50 C 14.20 14.20 12.50 13.37 -12.10 63 5 4 +4
29APR26 150.00 C 15.00 15.00 11.00 12.00 -11.70 62 1,311 928 +927
29APR26 152.50 C 11.23 12.40 10.35 10.79 -11.21 62 1,083 1,079 +1,079
29APR26 155.00 C 12.50 14.00 8.91 9.77 -10.61 62 277 221 +221
29APR26 157.50 C 11.06 11.54 8.00 8.83 -10.00 62 230 176 +176
29APR26 160.00 C 10.60 12.00 7.18 7.94 -9.43 62 2,071 1,878 +1,877
29APR26 162.50 C 9.51 9.51 6.74 7.13 -8.85 63 85 75 +75
29APR26 165.00 C 8.00 8.50 6.00 6.39 -8.11 63 146 80 +79
29APR26 167.50 C 7.64 7.85 5.20 5.72 -7.82 63 147 145 +125
29APR26 170.00 C 7.00 7.80 4.55 5.10 -7.15 63 549 936 +154
29APR26 172.50 C 5.50 5.50 4.04 4.54 -6.86 63 33 48 +9
29APR26 175.00 C 5.20 6.47 3.82 4.04 -6.15 63 112 85 +41
29APR26 177.50 C 5.10 5.10 3.45 3.63 -5.50 63 23 244 +1
29APR26 180.00 C 7.40 7.40 2.85 3.26 -5.40 64 844 916 +521
29APR26 182.50 C 3.52 4.30 2.69 2.92 -4.77 64 438 354 +144
29APR26 185.00 C 3.50 3.50 2.23 2.61 -4.29 64 246 649 +16
29APR26 187.50 C 3.50 3.50 2.33 2.31 -3.98 64 97 349 -5
29APR26 190.00 C 5.00 5.00 1.90 2.03 -3.59 64 608 1,181 +315
29APR26 192.50 C 4.48 4.48 1.66 1.79 -3.32 64 392 357 +19
29APR26 195.00 C 2.50 2.50 1.46 1.57 -3.08 64 490 599 -70
29APR26 197.50 C 3.95 3.95 1.34 1.37 -2.70 64 121 476 +18
29APR26 200.00 C 3.00 3.00 1.20 1.20 -2.48 64 3,118 7,136 +2,835
29APR26 205.00 C 2.00 2.00 1.42 0.91 -1.99 64 16 905 +5
29APR26 210.00 C 2.00 2.00 0.82 0.69 -1.66 64 75 339 +35
29APR26 215.00 C 1.38 1.85 0.78 0.52 -1.33 64 739 3,157 +723
29APR26 220.00 C 0.80 0.90 0.70 0.39 -1.06 64 207 1,025 +39
29APR26 225.00 C 0.64 0.64 0.50 0.28 -0.85 64 215 469 +139
29APR26 230.00 C 0.64 0.65 0.45 0.21 -0.64 64 296 2,879 +83
29APR26 235.00 C 0.47 0.52 0.47 0.16 -0.51 64 13 695 0
29APR26 240.00 C 0.60 0.60 0.40 0.12 -0.40 64 17 4,433 +15
29APR26 245.00 C 0.50 0.50 0.36 0.09 -0.29 64 20 655 -2
29APR26 250.00 C 0.50 0.62 0.38 0.07 -0.23 65 133 1,160 +111
29APR26 255.00 C 0.24 0.35 0.24 0.05 -0.18 65 16 145 -8
29APR26 260.00 C 0.49 0.49 0.31 0.04 -0.13 65 292 2,031 +141
29APR26 265.00 C 0.00 0.00 0.00 0.03 -0.10 65 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.02 -0.08 65 0 456 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 -0.06 63 0 522 0
29APR26 280.00 C 0.30 0.30 0.25 0.01 -0.05 64 15 515 +5
29APR26 285.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 292 0
29APR26 290.00 C 0.30 0.30 0.30 0.01 -0.02 68 1 1,400 -1
29APR26 295.00 C 0.08 0.08 0.08 0.01 -0.01 69 5 308 -5
29APR26 300.00 C 0.22 0.22 0.20 0.01 0.00 71 15 497 +15
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 74 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 77 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 80 0 344 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 82 0 342 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 85 0 429 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 87 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 92 0 162 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 97 0 360 0
28MAY26 145.00 C 0.00 0.00 0.00 17.48 - 61 0 0 -
28MAY26 147.50 C 0.00 0.00 0.00 16.02 - 60 0 0 -
28MAY26 150.00 C 14.50 14.68 14.12 14.81 - 60 4 4 -
28MAY26 152.50 C 13.57 13.57 13.57 13.68 - 60 32 32 -
28MAY26 155.00 C 12.80 12.80 12.00 12.64 - 60 3 3 -
28MAY26 157.50 C 13.40 13.40 13.40 11.66 - 60 15 15 -
28MAY26 160.00 C 12.00 12.83 10.65 10.75 - 60 53 53 -
28MAY26 162.50 C 11.38 11.38 11.38 9.92 - 60 15 15 -
28MAY26 165.00 C 10.45 11.03 10.45 9.14 - 60 60 60 -
28MAY26 167.50 C 0.00 0.00 0.00 8.46 - 60 0 0 -
28MAY26 170.00 C 8.28 9.50 7.80 7.78 - 60 4 4 -
28MAY26 172.50 C 9.30 9.30 8.25 7.22 - 61 16 15 -
28MAY26 175.00 C 9.59 9.59 6.29 6.53 -7.09 60 11 21 +9
28MAY26 177.50 C 0.00 0.00 0.00 6.07 -6.17 61 0 86 0
28MAY26 180.00 C 6.28 6.41 5.36 5.41 -6.09 60 49 73 +47
28MAY26 182.50 C 5.21 5.90 5.21 5.17 -5.29 61 9 9 +9
28MAY26 185.00 C 5.50 5.87 4.30 4.78 -5.05 61 188 197 +111
28MAY26 187.50 C 4.60 5.41 4.60 4.34 -4.70 61 35 81 +35
28MAY26 190.00 C 5.00 5.00 3.85 4.00 -4.43 62 39 53 +38
28MAY26 192.50 C 3.65 4.65 3.65 3.65 -4.17 62 80 88 +73
28MAY26 195.00 C 3.35 4.26 3.21 3.35 -4.06 62 80 82 +65
28MAY26 197.50 C 3.40 4.01 3.40 3.05 -3.60 62 46 215 +41
28MAY26 200.00 C 3.08 3.41 2.80 2.76 -3.54 61 89 340 +22
28MAY26 205.00 C 3.11 3.11 2.53 2.30 -3.05 61 35 137 +5
28MAY26 210.00 C 2.00 2.28 1.93 1.89 -2.63 61 26 1,287 +20
28MAY26 215.00 C 2.16 2.16 1.70 1.56 -2.25 61 21 48 +20
28MAY26 220.00 C 1.80 2.20 1.71 1.28 -1.94 61 41 286 +30
28MAY26 225.00 C 1.91 1.91 1.91 1.05 -1.64 61 36 334 +36
28MAY26 230.00 C 1.20 1.50 1.20 0.87 -1.33 61 22 595 -14
28MAY26 235.00 C 0.00 0.00 0.00 0.67 -1.15 61 0 571 0
28MAY26 240.00 C 1.00 1.00 1.00 0.56 -0.98 61 18 1,738 0
28MAY26 245.00 C 0.00 0.00 0.00 0.45 -0.82 61 0 516 0
28MAY26 250.00 C 1.06 1.06 0.87 0.37 -0.69 61 6 926 +3
28MAY26 255.00 C 0.00 0.00 0.00 0.30 -0.59 61 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.24 -0.48 61 0 267 0
28MAY26 265.00 C 0.80 0.80 0.80 0.20 -0.41 61 2 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.16 -0.34 61 0 246 0
28MAY26 275.00 C 0.00 0.00 0.00 0.13 -0.28 61 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.11 -0.23 61 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.09 -0.19 61 0 231 0
28MAY26 290.00 C 0.33 0.33 0.33 0.07 -0.16 61 46 290 0
28MAY26 295.00 C 0.30 0.30 0.29 0.06 -0.13 61 68 249 -68
28MAY26 300.00 C 0.00 0.00 0.00 0.05 -0.10 61 0 238 0
28MAY26 310.00 C 0.00 0.00 0.00 0.03 -0.08 61 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 0.02 -0.05 61 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 17 0
29JUN26 100.00 C 54.00 54.00 54.00 51.38 -17.79 51 1 2 +1
29JUN26 102.50 C 0.00 0.00 0.00 49.52 -17.29 59 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.46 -17.18 60 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.15 -17.82 59 0 0 0
29JUN26 110.00 C 42.00 42.00 42.00 42.94 -17.77 58 1 1 +1
29JUN26 112.50 C 0.00 0.00 0.00 41.00 -16.12 59 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.10 -17.13 60 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.13 -16.03 60 0 0 0
29JUN26 120.00 C 34.30 34.30 34.30 35.30 -16.41 60 1 1 +1
29JUN26 122.50 C 0.00 0.00 0.00 33.36 -14.89 59 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 31.84 -14.12 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 29.71 -14.73 58 0 0 0
29JUN26 130.00 C 26.80 26.80 26.80 28.07 -14.31 58 5 49 +5
29JUN26 132.50 C 0.00 0.00 0.00 26.50 -13.85 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 25.02 -13.73 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 23.58 -13.28 58 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 22.17 -13.18 58 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 20.92 -11.73 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 19.38 -11.60 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 18.38 -10.94 58 0 0 0
29JUN26 150.00 C 22.00 22.00 16.50 16.97 -10.87 57 132 114 +108
29JUN26 152.50 C 17.10 17.10 15.58 16.18 -10.19 58 17 17 +17
29JUN26 155.00 C 17.75 17.75 14.30 15.18 -9.96 58 35 35 +35
29JUN26 157.50 C 18.00 18.00 14.27 14.22 -9.34 58 36 33 +33
29JUN26 160.00 C 19.72 19.72 12.98 13.34 -8.46 58 92 76 +63
29JUN26 162.50 C 12.44 14.70 12.44 12.51 -8.54 58 31 36 +31
29JUN26 165.00 C 13.00 13.95 11.50 11.73 -8.02 58 158 144 +142
29JUN26 167.50 C 13.74 13.74 10.69 11.00 -8.28 58 111 96 +64
29JUN26 170.00 C 17.50 17.50 9.58 10.30 -7.20 58 1,027 1,469 +923
29JUN26 172.50 C 11.49 11.49 10.37 9.47 -7.09 58 31 28 +28
29JUN26 175.00 C 0.00 0.00 0.00 8.96 -6.90 58 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 8.32 -6.26 58 0 0 0
29JUN26 180.00 C 10.20 10.20 7.40 8.04 -6.11 59 55 148 +42
29JUN26 182.50 C 0.00 0.00 0.00 7.52 -5.80 59 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 6.99 -5.50 59 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 6.47 -5.32 59 0 87 0
29JUN26 190.00 C 5.83 5.83 5.80 6.05 -4.95 59 254 692 +244
29JUN26 192.50 C 5.74 5.74 5.74 5.66 -4.45 59 2 155 +2
29JUN26 195.00 C 6.35 6.35 6.35 5.27 -4.17 59 2 90 0
29JUN26 197.50 C 5.80 5.80 5.80 4.82 -4.26 59 1 252 0
29JUN26 200.00 C 4.50 5.72 4.40 4.50 -4.05 59 44 1,761 +4
29JUN26 205.00 C 5.00 5.00 5.00 3.94 -3.55 59 1 227 +1
29JUN26 210.00 C 4.73 4.73 4.73 3.38 -3.14 59 2 698 0
29JUN26 215.00 C 4.72 4.72 4.72 2.83 -2.90 58 1 563 +1
29JUN26 220.00 C 3.50 3.60 3.20 2.45 -2.49 58 1,644 3,397 +1,120
29JUN26 225.00 C 2.50 2.50 2.50 2.07 -2.27 58 11 693 +5
29JUN26 230.00 C 2.50 2.50 2.50 1.80 -1.97 58 80 1,684 -1
29JUN26 235.00 C 0.00 0.00 0.00 1.55 -1.60 58 0 1,462 0
29JUN26 240.00 C 2.25 2.25 2.25 1.35 -1.42 59 2 3,599 +2
29JUN26 245.00 C 1.67 1.67 1.67 1.14 -1.24 58 11 573 +1
29JUN26 250.00 C 1.40 1.40 1.40 0.97 -1.15 58 51 1,036 0
29JUN26 255.00 C 0.00 0.00 0.00 0.82 -0.98 58 0 453 0
29JUN26 260.00 C 1.30 1.30 1.20 0.71 -0.83 58 6 615 -4
29JUN26 265.00 C 0.00 0.00 0.00 0.61 -0.72 58 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.51 -0.65 58 0 223 0
29JUN26 275.00 C 0.00 0.00 0.00 0.45 -0.54 58 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 0.38 -0.47 58 0 82 0
29JUN26 285.00 C 0.00 0.00 0.00 0.32 -0.42 58 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 0.27 -0.36 58 0 537 0
29JUN26 295.00 C 0.00 0.00 0.00 0.24 -0.29 58 0 35 0
29JUN26 300.00 C 0.00 0.00 0.00 0.20 -0.27 58 0 1,240 0
29JUN26 310.00 C 0.00 0.00 0.00 0.15 -0.19 58 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.11 -0.15 58 0 71 0
29JUN26 330.00 C 0.50 0.50 0.50 0.08 -0.10 58 20 75 0
29JUN26 340.00 C 0.00 0.00 0.00 0.06 -0.08 59 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 0.04 -0.06 58 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.03 -0.05 58 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 95 0
29JUN26 410.00 C 0.24 0.24 0.24 0.01 0.00 60 15 197 +15
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 64 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 65 0 339 0
29SEP26 100.00 C 0.00 0.00 0.00 53.77 -17.11 57 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 51.87 -17.34 57 0 0 0
29SEP26 105.00 C 57.32 57.32 57.32 50.02 -17.06 57 1 1 +1
29SEP26 107.50 C 0.00 0.00 0.00 48.07 -15.96 57 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.31 -15.66 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 44.48 -16.44 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.74 -15.92 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 41.06 -14.74 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.44 -15.73 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 37.69 -14.54 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.15 -14.39 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.66 -14.83 56 0 0 0
29SEP26 130.00 C 33.00 34.00 33.00 33.38 -13.59 56 6 11 +6
29SEP26 132.50 C 0.00 0.00 0.00 31.84 -13.06 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.49 -13.25 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 29.21 -13.42 56 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 28.81 -10.69 57 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 27.02 -12.47 56 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 25.94 -11.97 56 0 120 0
29SEP26 147.50 C 24.00 24.00 24.00 24.52 -11.27 55 5 5 +5
29SEP26 150.00 C 30.00 30.00 23.00 23.78 -10.23 56 99 334 +39
29SEP26 152.50 C 0.00 0.00 0.00 22.77 -10.52 56 0 30 0
29SEP26 155.00 C 24.50 24.50 21.40 21.80 -10.26 56 6 7 +6
29SEP26 157.50 C 0.00 0.00 0.00 20.87 -9.88 56 0 0 0
29SEP26 160.00 C 22.46 22.46 19.50 19.99 -10.58 56 16 46 +15
29SEP26 162.50 C 21.50 21.53 21.50 19.14 -8.90 56 30 30 +30
29SEP26 165.00 C 0.00 0.00 0.00 18.33 -9.41 56 0 0 0
29SEP26 167.50 C 19.76 19.76 18.00 17.57 -9.15 56 35 25 +20
29SEP26 170.00 C 16.55 18.91 16.55 16.81 -8.94 56 30 65 +30
29SEP26 172.50 C 0.00 0.00 0.00 15.81 -9.71 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 15.64 -7.79 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 14.56 -8.00 56 0 5 0
29SEP26 180.00 C 15.40 15.40 14.00 13.94 -7.32 56 9 24 +7
29SEP26 182.50 C 14.75 14.75 14.75 13.32 -7.80 56 10 10 +10
29SEP26 185.00 C 13.72 15.20 12.80 12.70 -7.12 56 46 207 +45
29SEP26 187.50 C 13.62 13.62 12.50 12.08 -7.37 56 12 136 +12
29SEP26 190.00 C 13.00 13.09 12.05 11.88 -6.88 57 41 154 +9
29SEP26 192.50 C 12.57 12.57 12.57 11.06 -7.21 56 7 37 +7
29SEP26 195.00 C 0.00 0.00 0.00 10.59 -6.61 56 0 57 0
29SEP26 197.50 C 11.83 11.83 11.61 10.11 -6.46 56 20 45 +15
29SEP26 200.00 C 12.00 12.00 9.70 9.52 -6.64 56 44 566 +12
29SEP26 205.00 C 9.29 9.29 9.29 8.71 -6.15 56 2 103 0
29SEP26 210.00 C 8.23 8.23 8.23 8.01 -5.79 56 1 200 -1
29SEP26 215.00 C 0.00 0.00 0.00 7.30 -5.52 56 0 162 0
29SEP26 220.00 C 0.00 0.00 0.00 6.60 -5.25 56 0 201 0
29SEP26 225.00 C 0.00 0.00 0.00 6.02 -4.85 56 0 212 0
29SEP26 230.00 C 7.06 7.06 7.06 5.52 -4.43 56 50 1,218 +50
29SEP26 235.00 C 5.68 5.68 5.68 5.01 -3.94 56 1 79 +1
29SEP26 240.00 C 7.07 7.07 5.50 4.51 -3.74 56 76 774 -70
29SEP26 245.00 C 0.00 0.00 0.00 4.14 -3.41 56 0 71 0
29SEP26 250.00 C 7.12 7.12 4.82 3.79 -3.33 56 117 486 -13
29SEP26 255.00 C 0.00 0.00 0.00 3.44 -3.16 56 0 162 0
29SEP26 260.00 C 4.00 4.00 4.00 3.09 -2.82 56 1 277 0
29SEP26 265.00 C 0.00 0.00 0.00 2.84 -2.56 56 0 217 0
29SEP26 270.00 C 4.00 4.00 4.00 2.60 -2.32 56 80 686 +80
29SEP26 275.00 C 0.00 0.00 0.00 2.37 -2.20 56 0 71 0
29SEP26 280.00 C 3.50 3.50 3.50 2.14 -2.08 56 2 41 +2
29SEP26 285.00 C 0.00 0.00 0.00 1.93 -1.94 56 0 62 0
29SEP26 290.00 C 2.80 3.14 2.80 1.78 -1.75 56 5 339 0
29SEP26 295.00 C 3.00 3.00 3.00 1.63 -1.61 56 1 50 -1
29SEP26 300.00 C 2.88 2.88 2.38 1.53 -1.48 56 22 587 +1
29SEP26 310.00 C 2.38 2.38 2.38 1.25 -1.29 56 15 246 -11
29SEP26 320.00 C 0.00 0.00 0.00 1.03 -1.10 56 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.84 -0.99 56 0 101 0
29SEP26 340.00 C 0.00 0.00 0.00 0.70 -0.83 56 0 12 0
29SEP26 350.00 C 1.64 1.64 1.64 0.59 -0.71 56 80 175 -38
29SEP26 360.00 C 0.00 0.00 0.00 0.48 -0.63 56 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.41 -0.51 56 0 89 0
29SEP26 380.00 C 0.00 0.00 0.00 0.34 -0.45 56 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.28 -0.40 56 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 0.24 -0.33 56 0 215 0
29SEP26 410.00 C 0.93 0.93 0.93 0.20 -0.30 56 30 84 +14
29SEP26 420.00 C 0.00 0.00 0.00 0.17 -0.25 56 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.14 -0.21 56 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.12 -0.17 56 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.10 -0.16 56 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 56.50 -16.23 56 1 2 +1
30DEC26 102.50 C 0.00 0.00 0.00 54.48 -16.36 55 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 53.17 -16.17 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.41 -15.99 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.40 -16.07 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 47.81 -15.73 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.19 -15.03 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 44.62 -14.70 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.96 -15.18 54 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 41.45 -14.93 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 40.10 -14.52 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 38.63 -14.38 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.33 -14.11 54 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 35.99 -13.34 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 34.73 -13.05 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.52 -13.21 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.51 -12.02 54 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 31.49 -11.76 54 0 0 0
30DEC26 145.00 C 34.18 34.18 31.99 30.53 -11.14 54 60 60 +60
30DEC26 147.50 C 30.79 30.79 30.79 29.05 -11.48 54 15 15 +15
30DEC26 150.00 C 27.72 29.98 27.70 27.36 -11.76 52 18 18 +17
30DEC26 152.50 C 0.00 0.00 0.00 27.35 -10.85 54 0 0 0
30DEC26 155.00 C 30.00 30.00 25.80 26.41 -11.00 54 53 33 +32
30DEC26 157.50 C 0.00 0.00 0.00 25.50 -10.74 54 0 2 0
30DEC26 160.00 C 24.00 24.00 24.00 24.12 -10.95 53 604 605 +603
30DEC26 162.50 C 0.00 0.00 0.00 23.78 -9.50 54 0 0 0
30DEC26 165.00 C 24.03 24.03 24.03 22.98 -9.03 54 15 15 +15
30DEC26 167.50 C 21.77 21.77 21.77 22.20 -9.41 54 15 15 +15
30DEC26 170.00 C 21.00 21.00 21.00 21.43 -9.01 54 11 11 +5
30DEC26 172.50 C 0.00 0.00 0.00 20.67 -8.21 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.99 -8.51 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 19.35 -8.44 55 0 38 0
30DEC26 180.00 C 19.57 19.57 18.00 18.62 -8.20 55 16 1,013 +9
30DEC26 182.50 C 0.00 0.00 0.00 17.59 -8.32 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 16.99 -7.80 54 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 16.39 -7.94 54 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 15.80 -7.74 54 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 15.66 -7.09 55 0 23 0
30DEC26 195.00 C 18.00 18.00 18.00 14.61 -7.35 54 2 118 +2
30DEC26 197.50 C 0.00 0.00 0.00 14.05 -7.12 54 0 136 0
30DEC26 200.00 C 15.00 16.00 14.50 14.00 -6.44 55 34 509 +28
30DEC26 205.00 C 0.00 0.00 0.00 13.07 -6.12 55 0 286 0
30DEC26 210.00 C 0.00 0.00 0.00 11.78 -6.17 54 0 216 0
30DEC26 215.00 C 12.61 12.61 12.61 10.87 -5.84 54 1 118 0
30DEC26 220.00 C 11.23 11.23 10.65 10.44 -5.13 54 30 318 +29
30DEC26 225.00 C 0.00 0.00 0.00 9.47 -5.15 54 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 8.80 -4.87 54 0 87 0
30DEC26 235.00 C 9.50 9.50 9.50 8.13 -4.23 54 2 306 0
30DEC26 240.00 C 9.08 9.08 9.08 7.54 -3.92 54 2 1,600 +1
30DEC26 245.00 C 8.35 8.35 8.35 7.06 -3.72 54 3 1,249 +3
30DEC26 250.00 C 10.00 10.00 7.50 6.58 -3.83 54 93 528 +73
30DEC26 255.00 C 0.00 0.00 0.00 6.11 -3.32 54 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 5.63 -3.12 54 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 5.25 -2.91 54 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 4.92 -2.76 54 0 7 0
30DEC26 275.00 C 0.00 0.00 0.00 4.59 -2.60 54 0 0 0
30DEC26 280.00 C 6.24 6.24 5.48 4.26 -2.45 54 184 356 +62
30DEC26 285.00 C 0.00 0.00 0.00 3.93 -2.29 54 0 32 0
30DEC26 290.00 C 5.50 5.50 5.50 3.65 -2.15 54 60 121 -5
30DEC26 295.00 C 0.00 0.00 0.00 3.43 -2.03 54 0 65 0
30DEC26 300.00 C 5.50 5.50 4.50 3.22 -2.06 54 39 113 +15
30DEC26 310.00 C 0.00 0.00 0.00 2.78 -1.68 54 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 2.39 -1.49 54 0 4 0
30DEC26 330.00 C 0.00 0.00 0.00 2.11 -1.32 54 0 11 0
30DEC26 340.00 C 3.20 3.20 3.20 1.83 -1.16 54 3 73 0
30DEC26 350.00 C 3.30 3.30 2.80 1.57 -1.03 54 12 42 -10
30MAR27 145.00 C 40.00 40.00 34.50 34.03 - 53 27 22 -
30MAR27 147.50 C 34.89 34.89 34.89 33.05 - 53 15 15 -
30MAR27 150.00 C 32.34 34.42 32.34 32.32 - 53 45 45 -
30MAR27 152.50 C 31.56 33.39 31.56 31.07 - 53 45 45 -
30MAR27 155.00 C 30.14 32.40 30.14 30.26 - 53 45 45 -
30MAR27 157.50 C 0.00 0.00 0.00 29.54 - 53 1,000 1,000 -
30MAR27 160.00 C 28.33 29.00 28.33 28.34 - 53 1,016 1,016 -
30MAR27 162.50 C 29.09 29.09 29.09 27.66 - 53 30 30 -
30MAR27 165.00 C 0.00 0.00 0.00 26.85 - 53 0 0 -
30MAR27 167.50 C 27.35 27.35 27.35 26.07 - 53 15 15 -
30MAR27 170.00 C 0.00 0.00 0.00 25.45 - 53 0 0 -
30MAR27 172.50 C 0.00 0.00 0.00 24.68 - 53 0 0 -
30MAR27 175.00 C 0.00 0.00 0.00 23.89 - 53 0 0 -
30MAR27 177.50 C 25.00 25.00 23.00 23.16 -9.15 53 128 129 +127
30MAR27 180.00 C 0.00 0.00 0.00 22.46 -8.90 53 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 21.75 -8.66 53 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 20.92 -8.58 53 0 1,000 0
30MAR27 187.50 C 0.00 0.00 0.00 20.48 -8.15 53 0 0 0
30MAR27 190.00 C 23.00 23.00 19.98 19.98 -8.04 53 119 118 +118
30MAR27 192.50 C 0.00 0.00 0.00 19.57 -7.59 54 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 18.99 -7.51 54 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 18.41 -7.30 54 0 0 0
30MAR27 200.00 C 20.00 20.00 17.30 17.82 -6.42 54 39 28 +1
30MAR27 205.00 C 0.00 0.00 0.00 16.69 -6.13 54 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 15.33 -6.33 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 14.46 -6.03 53 0 14 0
30MAR27 220.00 C 17.00 17.00 14.20 13.99 -5.34 53 198 94 +65
30MAR27 225.00 C 21.80 21.80 14.50 12.71 -5.46 53 31 52 +31
30MAR27 230.00 C 14.80 14.80 13.10 12.33 -5.39 53 58 63 +58
30MAR27 235.00 C 0.00 0.00 0.00 11.33 -5.48 53 0 2 0
30MAR27 240.00 C 12.87 12.87 12.87 10.69 -5.21 53 7 79 +5
30MAR27 245.00 C 12.00 12.00 12.00 10.05 -4.94 53 1 120 0
30MAR27 250.00 C 11.90 11.90 11.00 9.41 -4.67 53 41 41 +41
30MAR27 255.00 C 0.00 0.00 0.00 8.85 -4.11 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.40 -3.91 53 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 7.94 -3.72 53 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 7.71 -3.30 53 0 0 0
30MAR27 275.00 C 11.00 11.00 8.60 7.24 -3.12 53 39 40 +33
TOTAL CALL 44,824 189,016 +17,140
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 136 0 469 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 129 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 121 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 114 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 120.00 P 0.11 0.17 0.10 0.01 0.00 79 237 226 +93
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 125.00 P 0.24 0.27 0.19 0.01 0.00 66 46 30 +24
30MAR26 127.50 P 0.34 0.34 0.26 0.03 +0.02 67 61 425 +3
30MAR26 130.00 P 0.35 0.40 0.24 0.06 +0.05 66 183 220 +139
30MAR26 132.50 P 0.50 0.50 0.36 0.12 +0.10 66 194 452 -102
30MAR26 135.00 P 0.59 0.70 0.34 0.23 +0.19 66 285 237 -16
30MAR26 137.50 P 0.74 0.98 0.66 0.44 +0.38 66 116 142 +50
30MAR26 140.00 P 1.10 1.50 0.67 0.75 +0.64 66 823 427 +159
30MAR26 142.50 P 0.92 2.00 0.92 1.21 +1.03 66 177 76 -5
30MAR26 145.00 P 1.91 2.86 1.25 1.89 +1.59 67 352 299 +181
30MAR26 147.50 P 2.00 3.95 1.70 2.78 +2.31 67 572 510 +479
30MAR26 150.00 P 1.16 5.25 1.16 3.90 +3.18 67 2,239 1,713 +1,032
30MAR26 152.50 P 3.11 6.50 3.00 5.27 +4.22 68 1,187 1,245 +411
30MAR26 155.00 P 1.61 8.42 1.61 6.87 +5.38 69 915 554 +142
30MAR26 157.50 P 3.52 10.07 3.52 8.71 +6.65 70 397 258 +158
30MAR26 160.00 P 2.45 11.50 2.45 10.73 +7.97 72 496 1,304 -83
30MAR26 162.50 P 5.17 13.10 5.17 12.90 +9.40 75 27 249 0
30MAR26 165.00 P 6.00 16.57 6.00 15.20 +10.61 79 890 1,095 -683
30MAR26 167.50 P 12.00 16.12 11.00 17.58 +11.88 85 30 325 -9
30MAR26 170.00 P 10.20 21.90 10.20 20.03 +13.03 91 216 1,054 +8
30MAR26 172.50 P 12.98 21.49 12.98 22.53 +14.03 99 77 509 -16
30MAR26 175.00 P 20.00 26.25 17.79 25.07 +14.97 108 186 616 +26
30MAR26 177.50 P 26.00 26.00 21.15 27.62 +15.76 117 83 940 +17
30MAR26 180.00 P 26.00 31.50 20.01 29.30 +15.12 0 3,615 4,489 -1,688
30MAR26 182.50 P 26.02 33.00 26.02 31.80 +16.38 0 40 530 -12
30MAR26 185.00 P 18.42 35.50 18.42 35.33 +16.91 146 102 1,256 -41
30MAR26 187.50 P 36.55 38.70 34.00 37.90 +17.55 155 18 1,021 0
30MAR26 190.00 P 37.00 42.00 32.83 39.66 +17.04 128 501 1,548 -34
30MAR26 192.50 P 40.26 42.89 40.00 42.40 +17.00 148 6 1,756 -2
30MAR26 195.00 P 41.00 42.67 38.16 45.63 +18.62 183 7 1,881 -2
30MAR26 197.50 P 41.29 41.29 41.29 46.82 +16.82 104 16 1,514 0
30MAR26 200.00 P 33.00 52.00 33.00 49.74 +16.99 155 206 5,157 -602
30MAR26 205.00 P 51.08 52.00 50.00 55.25 +18.50 193 14 772 0
30MAR26 210.00 P 54.00 62.00 54.00 59.30 +17.43 0 48 1,034 -235
30MAR26 215.00 P 57.20 65.55 57.20 65.55 +18.85 228 11 433 -605
30MAR26 220.00 P 62.00 72.41 62.00 71.38 +19.46 269 110 1,823 -2,229
30MAR26 225.00 P 69.90 74.30 69.00 76.53 +19.83 285 29 1,195 -596
30MAR26 230.00 P 75.00 77.00 71.17 80.26 +18.26 246 173 2,012 -190
30MAR26 235.00 P 84.28 84.28 84.28 84.30 +16.22 0 12 601 -1,169
30MAR26 240.00 P 82.30 89.00 82.30 89.30 +17.46 0 7 206 -121
30MAR26 245.00 P 92.02 92.02 91.50 95.21 +18.51 270 2 121 -262
30MAR26 250.00 P 0.00 0.00 0.00 99.34 +16.48 190 0 46 -120
30MAR26 255.00 P 105.00 105.67 105.00 105.35 +18.65 295 42 2 -109
30MAR26 260.00 P 0.00 0.00 0.00 110.43 +18.06 307 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 115.46 +18.76 317 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 119.97 +16.46 296 0 72 -11
30MAR26 275.00 P 0.00 0.00 0.00 125.43 +18.69 331 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 130.43 +18.73 339 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 135.42 +18.72 346 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 141.61 +17.95 406 0 150 0
30MAR26 295.00 P 0.00 0.00 0.00 145.85 +19.15 382 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 150.45 +18.69 369 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 160.84 +19.14 402 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 170.42 +18.72 394 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 180.84 +19.14 428 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 190.84 +19.14 441 0 0 0
30MAR26 350.00 P 194.09 199.07 191.58 199.56 +17.86 351 706 471 +105
30MAR26 360.00 P 0.00 0.00 0.00 210.84 +19.14 465 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 222.20 +20.50 537 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 230.83 +19.13 486 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 240.83 +18.08 496 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 250.83 +19.13 505 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 260.82 +19.12 514 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 270.82 +19.12 523 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 280.82 +19.12 532 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 290.81 +19.11 540 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 300.38 +18.66 523 0 50 0
29APR26 120.00 P 1.50 2.60 1.40 1.60 +1.18 64 3,599 3,091 +2,862
29APR26 122.50 P 1.93 3.00 1.87 2.00 +1.46 64 192 184 +118
29APR26 125.00 P 1.40 3.29 1.40 2.46 +1.75 64 220 305 +170
29APR26 127.50 P 2.50 4.00 2.50 3.00 +2.10 65 48 51 +26
29APR26 130.00 P 2.08 4.63 2.08 3.61 +2.47 65 2,055 2,128 +1,781
29APR26 132.50 P 4.05 5.00 3.66 4.30 +2.84 65 97 107 +37
29APR26 135.00 P 2.39 6.00 2.39 5.07 +3.26 65 1,362 1,209 +1,120
29APR26 137.50 P 4.38 6.58 4.35 5.95 +3.74 65 361 260 +250
29APR26 140.00 P 4.32 7.56 4.32 6.87 +4.20 65 771 731 +374
29APR26 142.50 P 5.00 8.50 5.00 7.94 +4.74 65 176 306 +141
29APR26 145.00 P 5.20 9.69 5.00 9.02 +5.24 65 184 252 +87
29APR26 147.50 P 5.47 10.79 5.47 10.29 +5.82 65 222 205 +126
29APR26 150.00 P 6.00 12.28 5.16 11.50 +6.34 65 3,830 3,995 +2,957
29APR26 152.50 P 11.20 13.00 8.79 12.83 +6.84 65 86 58 +27
29APR26 155.00 P 10.52 14.87 10.00 14.27 +7.37 65 111 136 +36
29APR26 157.50 P 12.09 16.20 7.84 15.76 +7.91 65 664 681 +637
29APR26 160.00 P 8.80 18.00 8.80 17.36 +8.56 65 139 900 +29
29APR26 162.50 P 14.20 16.00 14.20 19.18 +9.38 66 11 184 0
29APR26 165.00 P 14.30 18.88 14.30 20.56 +9.56 64 73 282 +4
29APR26 167.50 P 13.50 23.30 12.60 22.22 +10.06 63 7 303 +1
29APR26 170.00 P 18.00 23.19 18.00 24.03 +10.32 63 103 970 -73
29APR26 172.50 P 0.00 0.00 0.00 26.94 +11.90 69 0 293 0
29APR26 175.00 P 20.41 20.41 20.41 28.15 +11.65 64 2 449 +1
29APR26 177.50 P 30.00 31.00 26.13 30.41 +12.31 66 15 551 -14
29APR26 180.00 P 31.30 34.19 27.67 33.00 +13.78 69 93 552 -2
29APR26 182.50 P 32.00 35.00 32.00 35.16 +13.10 70 3 395 0
29APR26 185.00 P 33.80 35.50 33.80 37.61 +14.39 72 3 514 0
29APR26 187.50 P 36.00 36.00 36.00 38.76 +14.49 64 2 645 -1
29APR26 190.00 P 43.55 43.55 43.50 41.28 +14.28 67 2 3,395 0
29APR26 192.50 P 0.00 0.00 0.00 44.31 +15.10 74 0 606 0
29APR26 195.00 P 37.09 46.67 37.09 46.67 +14.93 75 5 1,578 0
29APR26 197.50 P 44.50 44.50 44.50 48.75 +14.92 74 5 417 -5
29APR26 200.00 P 45.00 50.00 44.00 50.50 +15.50 68 2,019 4,135 +1,995
29APR26 205.00 P 51.20 51.20 51.20 55.94 +15.58 78 10 336 +10
29APR26 210.00 P 55.00 60.60 55.00 61.34 +16.85 86 43 219 -28
29APR26 215.00 P 64.58 64.58 64.58 65.55 +17.53 81 1 341 0
29APR26 220.00 P 66.00 69.08 65.00 71.53 +18.80 96 12 862 -6
29APR26 225.00 P 69.34 70.00 69.34 76.53 +19.25 100 10 689 +8
29APR26 230.00 P 77.00 77.23 76.04 81.71 +19.71 106 23 821 +12
29APR26 235.00 P 81.00 81.00 81.00 86.69 +18.61 110 15 655 0
29APR26 240.00 P 87.49 87.49 86.00 91.27 +19.41 109 18 373 -762
29APR26 245.00 P 0.00 0.00 0.00 95.21 +18.45 97 0 569 0
29APR26 250.00 P 0.00 0.00 0.00 100.01 +17.15 97 0 390 0
29APR26 255.00 P 0.00 0.00 0.00 106.00 +17.94 115 0 176 0
29APR26 260.00 P 0.00 0.00 0.00 110.43 +18.06 110 1 803 0
29APR26 265.00 P 0.00 0.00 0.00 115.46 +18.48 114 0 370 0
29APR26 270.00 P 0.00 0.00 0.00 119.97 +16.46 107 0 111 0
29APR26 275.00 P 0.00 0.00 0.00 125.48 +18.74 120 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 130.69 +17.59 126 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 135.43 +18.73 124 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 141.61 +17.95 144 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 145.85 +19.15 136 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 150.93 +19.17 140 0 0 -60
29APR26 310.00 P 0.00 0.00 0.00 160.84 +18.30 143 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 170.86 +18.07 148 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 180.84 +19.14 153 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 190.84 +17.65 157 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 200.86 +17.59 162 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 211.10 +19.40 170 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 222.20 +20.50 189 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 230.91 +18.58 174 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 240.83 +17.77 177 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 250.83 +18.05 181 0 15 0
28MAY26 145.00 P 10.00 13.90 10.00 13.33 - 62 121 92 -
28MAY26 147.50 P 12.26 15.17 11.60 14.85 - 63 100 92 -
28MAY26 150.00 P 12.51 16.25 12.51 16.09 - 62 89 74 -
28MAY26 152.50 P 16.02 16.02 16.02 17.56 - 62 1 1 -
28MAY26 155.00 P 15.79 17.50 15.79 19.09 - 62 3 3 -
28MAY26 157.50 P 15.84 17.30 15.84 20.46 - 61 82 82 -
28MAY26 160.00 P 17.26 18.51 17.26 22.13 - 62 678 642 -
28MAY26 162.50 P 19.59 19.59 19.50 24.26 - 64 64 64 -
28MAY26 165.00 P 0.00 0.00 0.00 26.09 - 64 0 0 -
28MAY26 167.50 P 0.00 0.00 0.00 27.95 - 64 1 1 -
28MAY26 170.00 P 25.00 25.00 25.00 29.85 - 65 1 1 -
28MAY26 172.50 P 0.00 0.00 0.00 31.73 - 65 0 0 -
28MAY26 175.00 P 26.00 33.98 26.00 32.17 +11.05 58 23 799 -4
28MAY26 177.50 P 33.98 33.98 29.00 35.79 +11.97 66 11 325 -1
28MAY26 180.00 P 31.00 36.00 28.45 37.82 +13.80 66 14 324 -11
28MAY26 182.50 P 0.00 0.00 0.00 39.91 +13.16 67 0 160 0
28MAY26 185.00 P 42.00 42.00 42.00 41.37 +12.77 64 2 220 -2
28MAY26 187.50 P 0.00 0.00 0.00 44.24 +13.75 68 0 240 0
28MAY26 190.00 P 35.50 44.00 35.50 45.53 +12.75 63 4 161 0
28MAY26 192.50 P 0.00 0.00 0.00 48.64 +14.61 69 2 90 0
28MAY26 195.00 P 49.66 50.00 49.06 48.82 +13.98 57 3 60 -2
28MAY26 197.50 P 0.00 0.00 0.00 52.21 +14.51 65 0 47 0
28MAY26 200.00 P 0.00 0.00 0.00 55.17 +15.15 69 0 333 0
28MAY26 205.00 P 56.07 56.07 56.07 59.38 +15.88 68 1 233 -1
28MAY26 210.00 P 59.00 59.00 59.00 64.54 +16.54 72 5 1,537 -3
28MAY26 215.00 P 0.00 0.00 0.00 69.73 +16.79 77 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 74.59 +17.13 79 0 691 0
28MAY26 225.00 P 0.00 0.00 0.00 78.71 +15.77 76 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 83.63 +17.35 78 0 473 0
28MAY26 235.00 P 0.00 0.00 0.00 88.39 +15.99 79 11 222 +7
28MAY26 240.00 P 85.00 85.00 85.00 93.55 +17.75 83 1 284 0
28MAY26 245.00 P 0.00 0.00 0.00 97.70 +15.87 77 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 103.89 +19.02 91 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 107.22 +17.97 76 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 113.39 +19.09 91 0 233 0
28MAY26 265.00 P 0.00 0.00 0.00 117.07 +17.58 79 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 122.99 +17.91 92 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 127.62 +18.25 91 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 132.61 +18.84 93 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 137.59 +18.37 94 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 142.51 +18.09 95 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 147.42 +18.26 96 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 151.84 +18.64 90 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 161.93 +18.63 95 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 171.76 +17.96 96 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 182.27 +19.21 108 0 0 0
29JUN26 100.00 P 1.65 2.50 1.65 1.55 +0.99 58 81 2,968 +38
29JUN26 102.50 P 0.00 0.00 0.00 1.85 +1.16 58 0 78 0
29JUN26 105.00 P 2.50 2.50 2.50 2.30 +1.46 59 10 101 +10
29JUN26 107.50 P 0.00 0.00 0.00 2.64 +1.59 58 0 23 0
29JUN26 110.00 P 2.50 4.10 2.50 3.17 +1.92 59 13 24 +13
29JUN26 112.50 P 0.00 0.00 0.00 3.62 +2.10 58 0 0 0
29JUN26 115.00 P 5.10 5.10 5.06 4.17 +2.35 58 9 26 +9
29JUN26 117.50 P 0.00 0.00 0.00 4.79 +2.67 58 0 6 0
29JUN26 120.00 P 4.00 6.42 4.00 5.66 +3.13 59 78 1,409 +75
29JUN26 122.50 P 0.00 0.00 0.00 6.20 +3.26 58 0 50 0
29JUN26 125.00 P 6.50 6.80 6.50 7.00 +3.61 58 3 23 +2
29JUN26 127.50 P 0.00 0.00 0.00 8.12 +4.19 59 0 4 0
29JUN26 130.00 P 8.02 9.70 7.40 8.85 +4.38 59 132 122 +108
29JUN26 132.50 P 7.55 10.55 7.55 10.05 +4.98 59 41 39 +24
29JUN26 135.00 P 9.60 11.50 9.45 11.15 +5.21 59 143 159 +137
29JUN26 137.50 P 9.69 11.80 9.69 12.20 +5.53 59 653 554 +550
29JUN26 140.00 P 9.10 13.95 9.00 13.43 +6.21 60 414 432 +343
29JUN26 142.50 P 12.44 15.10 11.68 14.74 +6.65 60 328 292 +261
29JUN26 145.00 P 13.53 16.11 12.78 15.74 +6.77 59 490 471 +418
29JUN26 147.50 P 13.98 17.49 13.88 17.30 +7.43 60 709 743 +693
29JUN26 150.00 P 16.00 19.24 14.75 18.43 +7.23 59 1,173 1,300 +988
29JUN26 152.50 P 18.64 20.04 18.64 19.90 +7.56 59 38 151 +38
29JUN26 155.00 P 17.55 18.45 17.55 21.39 +7.95 59 128 442 +127
29JUN26 157.50 P 18.00 21.00 18.00 22.97 +8.42 59 147 512 +87
29JUN26 160.00 P 18.42 22.45 18.42 24.62 +9.12 59 38 2,248 +30
29JUN26 162.50 P 24.07 24.07 24.07 26.31 +9.62 59 30 485 +30
29JUN26 165.00 P 24.30 24.30 24.30 28.56 +10.58 61 18 430 +7
29JUN26 167.50 P 26.90 26.90 26.90 30.32 +10.73 61 1 260 0
29JUN26 170.00 P 29.90 29.90 29.90 31.72 +10.61 60 2 1,641 -2
29JUN26 172.50 P 32.50 33.80 30.00 34.10 +11.56 62 121 428 -99
29JUN26 175.00 P 34.00 34.00 34.00 35.99 +12.16 62 103 245 -20
29JUN26 177.50 P 35.70 35.70 35.70 37.91 +12.67 62 100 293 -9
29JUN26 180.00 P 34.00 38.00 34.00 39.38 +12.60 61 519 6,266 -309
29JUN26 182.50 P 38.05 40.00 38.05 41.37 +12.64 61 500 540 -474
29JUN26 185.00 P 38.00 39.30 37.06 43.36 +13.85 61 207 1,750 -2
29JUN26 187.50 P 43.40 43.40 43.40 45.88 +12.95 63 1 169 -1
29JUN26 190.00 P 41.88 41.88 40.72 48.25 +13.91 64 129 2,024 +10
29JUN26 192.50 P 0.00 0.00 0.00 50.43 +14.90 65 0 2,065 0
29JUN26 195.00 P 51.01 53.56 51.01 52.62 +14.27 65 3 625 0
29JUN26 197.50 P 53.00 53.00 53.00 54.03 +14.70 62 1 421 -1
29JUN26 200.00 P 50.00 52.15 50.00 55.89 +13.09 61 101 5,346 -54
29JUN26 205.00 P 61.00 61.00 61.00 60.66 +13.77 63 1 1,908 +1
29JUN26 210.00 P 62.27 62.27 62.27 66.17 +15.80 68 3 1,256 -3
29JUN26 215.00 P 0.00 0.00 0.00 70.85 +15.77 69 1 883 -1
29JUN26 220.00 P 0.00 0.00 0.00 75.26 +15.47 69 1,500 2,041 -1,485
29JUN26 225.00 P 0.00 0.00 0.00 80.37 +17.43 72 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 84.56 +17.17 70 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 89.64 +17.24 73 0 194 0
29JUN26 240.00 P 89.48 90.24 89.48 94.27 +16.92 73 2 1,495 -2
29JUN26 245.00 P 0.00 0.00 0.00 98.93 +17.10 73 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 103.89 +18.03 75 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 108.70 +17.29 76 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 113.43 +17.81 76 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 118.48 +17.57 78 0 472 0
29JUN26 270.00 P 119.19 119.19 119.19 123.38 +18.30 80 2 334 -2
29JUN26 275.00 P 0.00 0.00 0.00 128.33 +17.74 81 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 133.27 +18.34 82 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 138.19 +18.97 84 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 143.09 +18.67 85 0 782 0
29JUN26 295.00 P 0.00 0.00 0.00 147.42 +18.26 80 0 0 0
29JUN26 300.00 P 148.33 148.33 148.33 152.24 +18.08 80 15 16 +15
29JUN26 310.00 P 0.00 0.00 0.00 161.93 +17.91 80 0 91 0
29JUN26 320.00 P 168.15 168.15 168.15 172.06 +17.30 84 15 46 +15
29JUN26 330.00 P 0.00 0.00 0.00 182.27 +18.67 89 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 192.00 +18.50 89 0 25 0
29JUN26 350.00 P 198.53 198.53 198.53 201.91 +18.64 91 15 45 +13
29JUN26 360.00 P 0.00 0.00 0.00 211.81 +18.45 92 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 222.20 +19.67 100 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 231.57 +18.42 94 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 241.59 +18.47 97 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 251.77 +18.77 102 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 261.51 +18.52 101 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 271.67 +18.61 105 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 281.39 +18.45 104 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 291.30 +18.50 104 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 301.19 +18.35 105 0 0 0
29SEP26 100.00 P 3.50 4.85 3.50 4.17 +1.72 57 18 161 +7
29SEP26 102.50 P 4.54 5.20 4.54 4.76 +1.96 57 3 3 +3
29SEP26 105.00 P 0.00 0.00 0.00 5.36 +2.12 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 5.99 +2.32 57 0 30 0
29SEP26 110.00 P 5.60 6.75 5.60 6.75 +2.64 57 16 151 +15
29SEP26 112.50 P 0.00 0.00 0.00 7.51 +2.85 57 0 1 0
29SEP26 115.00 P 0.00 0.00 0.00 8.27 +3.03 57 3 14 +3
29SEP26 117.50 P 7.38 7.38 7.38 9.15 +3.33 57 2 2 +2
29SEP26 120.00 P 8.05 10.20 8.00 10.09 +3.87 57 29 59 +28
29SEP26 122.50 P 10.20 11.00 10.20 11.04 +3.89 57 6 36 +5
29SEP26 125.00 P 10.62 10.62 10.62 11.99 +4.10 57 2 69 +2
29SEP26 127.50 P 10.28 10.28 10.28 13.07 +4.44 57 1 1 +1
29SEP26 130.00 P 12.00 13.93 12.00 14.10 +4.64 57 13 66 +3
29SEP26 132.50 P 0.00 0.00 0.00 15.05 +5.05 56 0 40 0
29SEP26 135.00 P 14.29 14.29 14.29 16.19 +5.20 57 3 63 +2
29SEP26 137.50 P 15.09 15.09 15.09 17.24 +5.45 56 2 2 +2
29SEP26 140.00 P 15.20 16.62 15.20 18.49 +5.81 56 48 38 +32
29SEP26 142.50 P 16.85 17.19 15.86 19.79 +6.09 56 26 45 +15
29SEP26 145.00 P 18.30 20.70 18.30 21.22 +6.44 56 22 107 +17
29SEP26 147.50 P 19.20 23.14 19.20 22.60 +6.74 56 6 206 +5
29SEP26 150.00 P 21.00 24.20 20.00 24.20 +7.26 57 365 1,221 +360
29SEP26 152.50 P 23.00 23.62 22.95 25.50 +7.47 56 26 277 +25
29SEP26 155.00 P 22.50 25.50 22.50 27.03 +7.74 56 11 463 +11
29SEP26 157.50 P 0.00 0.00 0.00 28.43 +7.87 56 0 302 0
29SEP26 160.00 P 26.90 27.55 26.90 30.06 +8.23 56 23 787 +23
29SEP26 162.50 P 25.00 25.00 25.00 32.04 +8.93 57 3 283 -3
29SEP26 165.00 P 25.50 30.11 25.50 33.82 +9.43 57 5 240 +3
29SEP26 167.50 P 30.11 30.11 30.11 35.57 +9.32 57 2 237 +2
29SEP26 170.00 P 32.72 35.00 31.75 37.50 +10.23 58 6 426 +5
29SEP26 172.50 P 0.00 0.00 0.00 39.06 +10.25 57 0 232 0
29SEP26 175.00 P 0.00 0.00 0.00 40.26 +9.57 56 0 268 0
29SEP26 177.50 P 37.36 37.36 37.36 43.27 +11.60 59 2 449 0
29SEP26 180.00 P 31.50 45.00 31.50 44.80 +11.63 58 21 4,740 +19
29SEP26 182.50 P 44.88 44.88 44.88 46.27 +11.45 57 5 696 -5
29SEP26 185.00 P 40.91 47.54 40.91 47.78 +11.32 56 11 766 -1
29SEP26 187.50 P 46.50 46.50 46.50 50.47 +12.37 58 1 623 0
29SEP26 190.00 P 0.00 0.00 0.00 52.76 +11.61 59 0 739 0
29SEP26 192.50 P 0.00 0.00 0.00 54.78 +12.80 59 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 56.32 +12.20 58 0 489 0
29SEP26 197.50 P 55.00 55.00 55.00 58.62 +11.97 59 1 366 -1
29SEP26 200.00 P 55.00 57.58 51.66 58.63 +11.23 53 14 1,209 +9
29SEP26 205.00 P 58.00 58.51 58.00 63.96 +10.96 57 14 1,130 0
29SEP26 210.00 P 61.27 61.27 60.00 69.16 +13.24 60 2 292 0
29SEP26 215.00 P 0.00 0.00 0.00 73.29 +13.57 59 0 535 0
29SEP26 220.00 P 75.00 75.00 75.00 78.37 +15.45 62 1 230 +1
29SEP26 225.00 P 72.87 72.87 72.87 82.13 +15.13 60 3 345 +1
29SEP26 230.00 P 0.00 0.00 0.00 86.65 +15.15 60 0 832 0
29SEP26 235.00 P 0.00 0.00 0.00 91.03 +15.52 60 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 95.58 +15.85 60 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 100.64 +15.79 62 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 104.93 +16.43 61 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 109.99 +15.81 63 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 114.32 +17.29 61 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 118.97 +16.38 61 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 124.03 +17.04 63 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 128.80 +16.42 63 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 133.77 +17.17 65 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 138.88 +17.56 67 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 143.53 +17.52 66 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 148.40 +18.82 67 0 36 0
29SEP26 300.00 P 148.11 148.11 148.11 153.34 +18.01 68 1 16 -1
29SEP26 310.00 P 0.00 0.00 0.00 163.10 +19.08 69 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 172.29 +17.39 66 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 182.27 +18.23 68 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 192.16 +18.05 69 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 201.91 +17.77 69 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 211.88 +18.52 71 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 222.20 +18.66 76 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 231.83 +18.26 75 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 241.75 +17.97 76 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 251.77 +18.44 78 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 261.63 +18.40 78 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 271.67 +18.61 81 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 281.39 +18.45 79 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 291.54 +18.63 83 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 301.51 +18.51 84 0 90 0
30DEC26 100.00 P 4.91 6.60 4.91 6.20 +2.36 54 195 266 +82
30DEC26 102.50 P 6.41 6.55 6.20 6.90 +2.72 54 18 17 +15
30DEC26 105.00 P 5.68 7.00 5.68 7.68 +2.88 54 14 53 +5
30DEC26 107.50 P 0.00 0.00 0.00 8.47 +3.22 55 0 31 0
30DEC26 110.00 P 8.13 8.13 7.97 9.25 +3.41 55 1,818 1,827 +1,815
30DEC26 112.50 P 0.00 0.00 0.00 10.13 +3.71 55 0 0 0
30DEC26 115.00 P 9.00 11.10 9.00 11.09 +4.04 55 2 58 +2
30DEC26 117.50 P 0.00 0.00 0.00 11.87 +4.07 54 0 1 0
30DEC26 120.00 P 11.23 12.50 10.80 12.71 +3.90 54 11 41 +11
30DEC26 122.50 P 0.00 0.00 0.00 13.81 +4.23 54 0 1 0
30DEC26 125.00 P 12.00 13.50 12.00 14.86 +4.50 54 12 55 +12
30DEC26 127.50 P 0.00 0.00 0.00 15.99 +4.91 54 0 0 0
30DEC26 130.00 P 14.65 17.00 14.30 17.04 +4.83 54 13 44 +13
30DEC26 132.50 P 15.50 18.20 15.50 18.07 +5.47 54 101 90 -21
30DEC26 135.00 P 17.31 18.78 16.50 19.16 +5.56 53 25 30 +22
30DEC26 137.50 P 19.19 19.68 19.19 20.40 +5.71 53 130 130 +127
30DEC26 140.00 P 19.68 22.00 19.00 21.83 +5.98 53 194 653 +86
30DEC26 142.50 P 19.73 22.10 19.73 23.05 +5.89 53 61 165 +60
30DEC26 145.00 P 22.00 23.76 21.80 24.42 +6.90 53 136 361 +35
30DEC26 147.50 P 22.54 26.30 22.54 26.00 +7.38 54 194 244 +143
30DEC26 150.00 P 20.00 27.90 20.00 27.89 +7.89 55 176 1,087 +71
30DEC26 152.50 P 25.85 28.10 25.72 28.89 +7.46 53 221 703 +97
30DEC26 155.00 P 24.00 30.00 24.00 30.44 +7.76 54 150 656 +30
30DEC26 157.50 P 28.69 30.51 28.69 32.02 +8.05 54 90 202 0
30DEC26 160.00 P 30.00 32.08 29.76 33.49 +8.49 54 40 606 +24
30DEC26 162.50 P 0.00 0.00 0.00 34.86 +8.19 53 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 37.06 +8.92 54 6 364 -6
30DEC26 167.50 P 0.00 0.00 0.00 38.95 +10.13 54 0 214 0
30DEC26 170.00 P 35.00 40.00 35.00 40.86 +9.64 55 2 402 +2
30DEC26 172.50 P 0.00 0.00 0.00 42.50 +9.71 55 0 308 0
30DEC26 175.00 P 44.49 44.78 44.49 44.11 +9.46 55 2 358 -1
30DEC26 177.50 P 0.00 0.00 0.00 46.02 +10.34 55 0 260 0
30DEC26 180.00 P 43.80 43.80 43.80 48.04 +11.45 55 2 1,298 0
30DEC26 182.50 P 49.00 50.00 49.00 50.00 +10.58 56 6 1,194 +6
30DEC26 185.00 P 49.48 49.48 49.48 51.82 +11.56 55 1 237 -1
30DEC26 187.50 P 48.80 49.17 48.80 53.75 +10.87 55 13 174 0
30DEC26 190.00 P 0.00 0.00 0.00 55.36 +10.78 55 0 165 0
30DEC26 192.50 P 0.00 0.00 0.00 57.15 +10.98 55 0 344 0
30DEC26 195.00 P 0.00 0.00 0.00 59.43 +11.83 55 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 61.30 +11.47 55 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 63.62 +11.30 56 0 1,493 0
30DEC26 205.00 P 0.00 0.00 0.00 67.67 +11.46 56 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 71.38 +12.17 55 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 76.22 +14.34 57 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 80.76 +14.94 58 0 289 0
30DEC26 225.00 P 0.00 0.00 0.00 84.91 +13.80 58 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 89.32 +14.53 58 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 93.99 +13.72 59 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 98.24 +14.69 58 0 1,439 0
30DEC26 245.00 P 98.78 98.78 98.78 103.00 +15.79 59 1 1,282 0
30DEC26 250.00 P 100.09 104.63 100.09 107.37 +15.21 59 41 155 +39
30DEC26 255.00 P 0.00 0.00 0.00 112.10 +16.30 60 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 116.68 +16.73 60 0 77 0
30DEC26 265.00 P 115.70 115.70 115.70 121.16 +15.94 60 2 35 -2
30DEC26 270.00 P 0.00 0.00 0.00 125.95 +17.12 60 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 130.49 +17.23 60 0 42 0
30DEC26 280.00 P 133.00 133.00 133.00 134.67 +16.08 59 30 3 -30
30DEC26 285.00 P 0.00 0.00 0.00 140.08 +17.74 61 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 144.08 +17.46 59 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 148.58 +17.51 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 153.65 +17.46 59 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 163.32 +17.85 60 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 173.04 +18.11 61 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 182.82 +18.44 62 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 192.63 +18.04 62 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 202.48 +18.34 63 0 24 0
30MAR27 145.00 P 25.10 27.00 24.05 27.40 - 52 36 36 -
30MAR27 147.50 P 26.53 26.53 26.53 28.84 - 52 15 15 -
30MAR27 150.00 P 26.70 30.00 25.47 30.31 - 52 13 13 -
30MAR27 152.50 P 29.00 32.00 29.00 31.71 - 52 7 7 -
30MAR27 155.00 P 29.00 30.68 29.00 33.42 - 52 27 27 -
30MAR27 157.50 P 0.00 0.00 0.00 34.82 - 52 1,000 1,000 -
30MAR27 160.00 P 33.24 33.24 33.24 36.29 - 52 1,004 1,004 -
30MAR27 162.50 P 0.00 0.00 0.00 38.28 - 53 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 39.91 - 53 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 41.59 - 53 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 43.43 - 53 0 0 -
30MAR27 172.50 P 0.00 0.00 0.00 45.20 - 53 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 46.72 - 53 0 0 -
30MAR27 177.50 P 38.00 45.00 38.00 48.80 +10.75 53 3 25 +3
30MAR27 180.00 P 46.20 46.20 46.20 50.61 +9.95 53 1 78 -1
30MAR27 182.50 P 0.00 0.00 0.00 52.46 +10.23 53 0 1,000 0
30MAR27 185.00 P 0.00 0.00 0.00 54.06 +10.36 53 0 1,043 0
30MAR27 187.50 P 0.00 0.00 0.00 56.24 +10.84 54 0 61 0
30MAR27 190.00 P 55.00 55.00 55.00 58.16 +11.05 54 1 16 -1
30MAR27 192.50 P 0.00 0.00 0.00 60.08 +11.23 54 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 62.02 +9.63 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 63.98 +11.57 54 0 1 0
30MAR27 200.00 P 63.00 63.00 61.30 65.66 +11.76 53 2 68 +2
30MAR27 205.00 P 65.60 65.60 65.60 69.94 +12.38 54 12 46 +10
30MAR27 210.00 P 70.00 70.00 70.00 73.64 +12.35 53 3 42 -3
30MAR27 215.00 P 73.70 73.70 73.70 78.10 +12.62 54 5 9 0
30MAR27 220.00 P 0.00 0.00 0.00 81.87 +12.53 54 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 86.12 +12.85 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 91.67 +15.09 56 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 94.99 +14.33 54 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 99.36 +12.60 55 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 103.82 +13.90 55 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 107.76 +13.72 54 0 32 0
30MAR27 255.00 P 0.00 0.00 0.00 112.24 +14.32 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 116.71 +14.19 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 121.26 +14.77 54 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 125.95 +15.10 54 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 130.49 +15.19 54 0 1 0
TOTAL PUT 47,835 182,674 +10,740
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 16.76
30MAR26 8.50 C 0.00 0.00 0.00 8.26 -0.39 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.01 -0.39 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.76 -0.39 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.51 -0.39 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.26 -0.39 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.01 -0.39 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.76 -0.39 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.26 -0.39 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.76 -0.39 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.26 -0.39 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.77 -0.38 136 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.35 -0.30 188 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 3.77 -0.38 106 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.31 -0.34 128 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.76 -0.39 0 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.26 -0.40 0 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 1.76 -0.40 0 0 203 0
30MAR26 15.50 C 0.00 0.00 0.00 1.27 -0.39 37 0 92 0
30MAR26 16.00 C 0.81 0.81 0.81 0.79 -0.37 33 22 76 +22
30MAR26 16.50 C 0.00 0.00 0.00 0.36 -0.34 28 0 334 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 -0.21 30 0 366 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.12 32 0 778 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 510 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 1,100 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 2,714 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,258 0
30MAR26 20.00 C 0.01 0.01 0.01 0.01 0.00 80 12 1,761 -12
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 160 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 173 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 186 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 198 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 210 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 231 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 242 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.30 -0.36 70 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.80 -0.38 63 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.31 -0.37 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.93 -0.25 81 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.42 -0.26 71 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.92 -0.27 64 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.42 -0.28 56 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.93 -0.22 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.39 -0.35 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.96 -0.33 38 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.56 -0.31 37 0 30 0
29APR26 16.00 C 1.20 1.20 1.20 1.20 -0.29 36 30 30 +30
29APR26 16.50 C 0.00 0.00 0.00 0.88 -0.26 35 0 320 0
29APR26 17.00 C 0.00 0.00 0.00 0.63 -0.22 35 0 1,895 0
29APR26 17.50 C 0.00 0.00 0.00 0.44 -0.16 35 0 1,580 0
29APR26 18.00 C 0.29 0.29 0.29 0.30 -0.13 35 30 755 0
29APR26 18.50 C 0.19 0.19 0.19 0.20 -0.09 35 30 749 +15
29APR26 19.00 C 0.00 0.00 0.00 0.13 -0.06 36 0 10,628 0
29APR26 19.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 1,820 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.36 -0.30 71 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.91 -0.29 73 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.39 -0.29 64 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.93 -0.26 63 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.43 -0.25 56 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.95 -0.27 52 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.47 -0.24 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.93 -0.31 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.48 -0.31 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.07 -0.34 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.70 -0.31 36 0 60 0
28MAY26 16.00 C 1.43 1.43 1.43 1.37 -0.28 36 14 14 +14
28MAY26 16.50 C 0.00 0.00 0.00 1.08 -0.24 35 0 342 0
28MAY26 17.00 C 0.88 0.88 0.88 0.84 -0.20 35 30 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 0.63 -0.19 35 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.48 -0.15 35 0 862 0
28MAY26 18.50 C 0.35 0.35 0.35 0.36 -0.12 36 30 278 +30
28MAY26 19.00 C 0.27 0.27 0.27 0.25 -0.12 35 177 654 +177
28MAY26 19.50 C 0.00 0.00 0.00 0.18 -0.10 35 0 125 0
28MAY26 20.00 C 0.00 0.00 0.00 0.12 -0.09 35 0 305 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.39 -0.29 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.14 -0.30 78 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.86 -0.33 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.40 -0.29 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.91 -0.29 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.41 -0.27 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.93 -0.26 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.44 -0.24 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.96 -0.26 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.48 -0.24 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.03 -0.27 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.52 -0.30 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.13 -0.32 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.78 -0.29 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.47 -0.26 35 0 191 0
29JUN26 16.50 C 0.00 0.00 0.00 1.20 -0.23 35 0 330 0
29JUN26 17.00 C 0.00 0.00 0.00 0.96 -0.21 35 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 0.77 -0.17 35 0 548 0
29JUN26 18.00 C 0.00 0.00 0.00 0.62 -0.15 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.49 -0.12 35 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.39 -0.11 35 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.31 -0.09 36 0 343 0
29JUN26 20.00 C 0.25 0.25 0.25 0.24 -0.09 36 2 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.08 36 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.40 -0.29 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.91 -0.29 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.42 -0.26 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.95 -0.26 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.45 -0.28 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.03 -0.21 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.60 -0.20 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.20 -0.18 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.79 -0.27 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.48 -0.17 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.19 -0.24 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.88 -0.27 35 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.66 -0.19 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.46 -0.17 36 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.28 -0.16 36 0 598 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 -0.17 36 0 126 0
29SEP26 18.50 C 0.00 0.00 0.00 0.97 -0.16 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 -0.16 36 0 90 0
29SEP26 19.50 C 0.00 0.00 0.00 0.73 -0.16 36 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 -0.16 36 0 53 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 -0.15 36 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 -0.14 37 0 175 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.14 37 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 -0.13 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 -0.12 37 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.11 37 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.10 38 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.10 37 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.08 38 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.07 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.07 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.40 -0.29 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.91 -0.29 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.43 -0.27 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.99 -0.28 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.55 -0.20 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.13 -0.23 36 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.73 -0.18 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.36 -0.24 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.02 -0.21 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.80 -0.13 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.54 -0.20 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.23 -0.26 34 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.01 -0.18 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 -0.17 35 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.63 -0.16 35 0 146 0
30DEC26 18.00 C 0.00 0.00 0.00 1.48 -0.15 35 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.33 -0.15 35 0 356 0
30DEC26 19.00 C 1.14 1.14 1.14 1.21 -0.13 36 230 349 +230
30DEC26 19.50 C 0.00 0.00 0.00 1.08 -0.14 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.98 -0.13 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.79 -0.13 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 -0.11 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.53 -0.11 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.44 -0.10 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.36 -0.10 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 -0.09 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 -0.08 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 -0.08 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.08 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.07 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.07 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.07 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.42 -0.27 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.96 -0.27 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.50 -0.27 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.06 -0.27 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.65 -0.23 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.27 -0.25 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.92 -0.23 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.59 -0.21 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.28 -0.21 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.01 -0.21 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.77 -0.18 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.53 -0.19 34 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.32 -0.17 34 0 0 0
30MAR27 17.00 C 2.10 2.10 2.06 2.12 -0.17 34 165 162 +66
30MAR27 17.50 C 1.91 1.93 1.89 1.94 -0.16 34 427 476 +377
30MAR27 18.00 C 1.76 1.76 1.74 1.79 -0.14 35 96 63 +63
30MAR27 18.50 C 0.00 0.00 0.00 1.63 -0.16 35 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.49 -0.15 35 0 0 0
30MAR27 19.50 C 1.33 1.33 1.33 1.37 -0.15 35 30 30 +30
30MAR27 20.00 C 0.00 0.00 0.00 1.26 -0.15 35 0 31 0
30MAR27 21.00 C 1.00 1.00 1.00 1.06 -0.14 36 5 10 +5
30MAR27 22.00 C 0.00 0.00 0.00 0.88 -0.16 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.75 -0.15 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 -0.15 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.54 -0.14 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 -0.14 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.39 -0.14 38 0 0 0
TOTAL CALL 1,330 58,018 +1,047
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 274 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 263 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 232 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 222 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 213 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 195 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 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 55 0 859 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,411 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,460 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 +0.05 31 0 1,238 0
30MAR26 17.00 P 0.30 0.36 0.30 0.35 +0.16 29 59 1,286 -2
30MAR26 17.50 P 0.00 0.00 0.00 0.77 +0.28 34 0 992 0
30MAR26 18.00 P 0.00 0.00 0.00 1.25 +0.36 39 0 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 1.74 +0.36 0 0 2,799 -15
30MAR26 19.00 P 2.13 2.25 2.13 2.24 +0.32 0 22 671 0
30MAR26 19.50 P 0.00 0.00 0.00 2.74 +0.31 0 0 90 -370
30MAR26 20.00 P 0.00 0.00 0.00 3.24 +0.30 0 0 15 0
30MAR26 21.00 P 0.00 0.00 0.00 4.24 +0.33 0 0 75 0
30MAR26 22.00 P 0.00 0.00 0.00 5.24 +0.31 0 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 6.24 +0.34 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.24 +0.30 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.24 +0.35 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.28 +0.34 214 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.28 +0.38 229 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.24 +0.33 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.24 +0.30 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.27 +0.40 259 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.24 +0.33 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.24 +0.35 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.24 +0.35 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.24 +0.35 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 203 0
29APR26 14.00 P 0.07 0.07 0.07 0.06 +0.03 40 38 472 0
29APR26 14.50 P 0.11 0.11 0.11 0.10 +0.04 39 43 377 0
29APR26 15.00 P 0.00 0.00 0.00 0.17 +0.06 38 0 281 0
29APR26 15.50 P 0.24 0.27 0.24 0.27 +0.08 37 122 292 -81
29APR26 16.00 P 0.00 0.00 0.00 0.41 +0.11 37 0 698 0
29APR26 16.50 P 0.00 0.00 0.00 0.59 +0.14 35 0 839 0
29APR26 17.00 P 0.78 0.82 0.78 0.84 +0.16 35 210 1,143 -25
29APR26 17.50 P 1.12 1.12 1.12 1.16 +0.24 36 30 2,048 -30
29APR26 18.00 P 0.00 0.00 0.00 1.51 +0.26 35 0 2,591 0
29APR26 18.50 P 1.90 1.90 1.90 1.91 +0.31 36 20 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.35 +0.35 37 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.80 +0.37 37 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.27 +0.30 37 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 4.24 +0.31 0 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.24 +0.26 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.24 +0.29 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.24 +0.30 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.24 +0.24 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.28 +0.30 79 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.28 +0.37 85 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.24 +0.30 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.24 +0.23 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.27 +0.29 97 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.24 +0.24 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.24 +0.27 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 33 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 +0.06 37 0 153 0
28MAY26 15.00 P 0.46 0.46 0.46 0.44 +0.09 37 20 103 0
28MAY26 15.50 P 0.00 0.00 0.00 0.61 +0.12 36 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 0.82 +0.15 36 0 729 0
28MAY26 16.50 P 0.00 0.00 0.00 1.07 +0.18 36 0 1,000 0
28MAY26 17.00 P 0.00 0.00 0.00 1.36 +0.22 35 0 400 0
28MAY26 17.50 P 1.59 1.59 1.59 1.69 +0.24 35 2 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 2.05 +0.26 35 0 927 0
28MAY26 18.50 P 0.00 0.00 0.00 2.45 +0.27 35 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.86 +0.20 35 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 3.24 +0.26 30 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.72 +0.22 31 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.65 +0.21 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.62 +0.22 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.59 +0.22 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.58 +0.22 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.62 +0.34 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.57 +0.26 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.59 +0.33 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.61 +0.34 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.56 +0.27 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 270 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 +0.04 36 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 +0.06 36 0 316 0
29JUN26 14.50 P 0.00 0.00 0.00 0.44 +0.08 36 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 +0.10 36 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 0.78 +0.13 35 0 464 0
29JUN26 16.00 P 0.00 0.00 0.00 0.99 +0.15 35 0 1,513 0
29JUN26 16.50 P 0.00 0.00 0.00 1.25 +0.18 35 0 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.54 +0.21 35 0 586 0
29JUN26 17.50 P 0.00 0.00 0.00 1.87 +0.24 35 0 992 0
29JUN26 18.00 P 0.00 0.00 0.00 2.22 +0.26 35 0 1,906 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 +0.24 35 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.01 +0.25 35 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 +0.19 32 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.79 +0.19 31 0 206 0
29JUN26 21.00 P 0.00 0.00 0.00 4.70 +0.20 29 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.64 +0.24 0 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.61 +0.25 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.64 +0.26 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.59 +0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.62 +0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.60 +0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.59 +0.26 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.61 +0.31 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.56 +0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.54 +0.21 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.54 +0.26 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.57 +0.32 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.53 +0.21 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.05 35 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 +0.07 35 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 +0.09 36 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.63 +0.10 36 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.82 +0.13 36 0 405 0
29SEP26 15.00 P 0.00 0.00 0.00 1.02 +0.15 36 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.25 +0.16 37 0 452 0
29SEP26 16.00 P 0.00 0.00 0.00 1.51 +0.18 37 0 384 0
29SEP26 16.50 P 0.00 0.00 0.00 1.80 +0.21 38 0 244 0
29SEP26 17.00 P 0.00 0.00 0.00 2.10 +0.22 38 0 610 0
29SEP26 17.50 P 0.00 0.00 0.00 2.43 +0.25 38 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.76 +0.23 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 3.13 +0.25 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.50 +0.23 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.91 +0.25 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.31 +0.24 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.18 +0.25 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.07 +0.25 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.98 +0.22 43 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.94 +0.23 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.88 +0.23 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.77 +0.16 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.81 +0.24 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.71 +0.17 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.69 +0.17 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.74 +0.25 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.70 +0.23 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.72 +0.26 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.66 +0.22 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.67 +0.25 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.04 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.06 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 +0.08 35 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 +0.08 35 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.10 35 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 +0.12 35 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 +0.13 35 0 166 0
30DEC26 14.00 P 0.93 0.93 0.93 0.89 +0.16 36 60 120 +60
30DEC26 14.50 P 1.14 1.14 1.14 1.08 +0.16 36 30 465 +30
30DEC26 15.00 P 1.35 1.35 1.35 1.30 +0.18 36 30 828 +30
30DEC26 15.50 P 0.00 0.00 0.00 1.54 +0.20 36 0 819 0
30DEC26 16.00 P 1.83 1.84 1.83 1.80 +0.21 36 63 916 +21
30DEC26 16.50 P 2.11 2.11 2.11 2.08 +0.22 37 30 1,288 +30
30DEC26 17.00 P 2.41 2.41 2.41 2.38 +0.22 37 30 712 0
30DEC26 17.50 P 0.00 0.00 0.00 2.70 +0.24 37 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 3.05 +0.25 37 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 +0.25 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.79 +0.27 38 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 +0.26 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.57 +0.27 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.39 +0.26 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.25 +0.25 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.12 +0.22 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.02 +0.20 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.95 +0.21 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.88 +0.20 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.85 +0.23 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.84 +0.26 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.76 +0.21 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.75 +0.24 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.70 +0.23 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.72 +0.25 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.70 +0.25 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.67 +0.24 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 +0.06 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.08 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 +0.09 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.11 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.60 +0.12 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 +0.13 35 0 0 0
30MAR27 13.50 P 0.97 0.97 0.97 0.91 +0.15 35 104 304 +104
30MAR27 14.00 P 0.00 0.00 0.00 1.09 +0.15 35 0 265 0
30MAR27 14.50 P 0.00 0.00 0.00 1.30 +0.18 35 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.52 +0.18 36 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.77 +0.21 36 0 53 0
30MAR27 16.00 P 2.01 2.01 2.01 2.03 +0.20 36 30 30 +30
30MAR27 16.50 P 0.00 0.00 0.00 2.31 +0.22 36 0 4 0
30MAR27 17.00 P 2.63 2.64 2.62 2.62 +0.23 36 93 154 +93
30MAR27 17.50 P 2.95 2.95 2.95 2.93 +0.24 37 30 30 +30
30MAR27 18.00 P 3.28 3.28 3.28 3.28 +0.26 37 30 30 +30
30MAR27 18.50 P 0.00 0.00 0.00 3.63 +0.25 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.99 +0.25 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.36 +0.24 38 0 0 0
30MAR27 20.00 P 4.65 4.65 4.65 4.75 +0.23 38 45 45 +45
30MAR27 21.00 P 0.00 0.00 0.00 5.55 +0.22 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.39 +0.24 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.24 +0.19 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.12 +0.16 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.02 +0.20 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.95 +0.21 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.88 +0.21 41 0 0 0
TOTAL PUT 1,141 65,522 -20
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$ 5.82
30MAR26 2.30 C 0.00 0.00 0.00 3.56 -0.07 532 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.43 -0.10 398 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.34 -0.09 428 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.23 -0.10 365 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.16 -0.07 449 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.05 -0.08 405 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.83 -0.10 305 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.73 -0.10 291 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.63 -0.10 278 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.53 -0.10 265 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.43 -0.10 252 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.35 -0.08 295 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.24 -0.09 259 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.14 -0.09 246 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.04 -0.09 234 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 1.94 -0.09 221 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.84 -0.09 209 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.76 -0.07 231 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.64 -0.09 186 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.53 -0.10 152 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.44 -0.09 164 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.34 -0.09 153 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.26 -0.07 168 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.14 -0.09 131 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.03 -0.10 103 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.95 -0.08 122 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 0.85 -0.08 111 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.59 -0.09 74 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.36 -0.09 61 0 0 0
30MAR26 5.75 C 0.17 0.17 0.17 0.17 -0.08 54 1 47 +1
30MAR26 6.00 C 0.00 0.00 0.00 0.06 -0.05 52 0 156 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.02 56 0 139 0
30MAR26 6.50 C 0.02 0.02 0.02 0.01 -0.01 66 1 511 -1
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 198 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 857 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 424 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 278 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 141 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 165 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 177 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 188 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 199 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 209 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 219 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 228 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 237 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 255 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 287 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 316 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.44 -0.10 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.35 -0.09 53 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.27 -0.06 58 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.15 -0.10 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.07 -0.08 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.95 -0.08 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.89 -0.07 47 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.65 -0.09 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.49 -0.08 42 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.34 -0.06 42 0 23 0
29APR26 6.00 C 0.21 0.21 0.21 0.22 -0.05 41 2 694 +2
29APR26 6.25 C 0.00 0.00 0.00 0.14 -0.04 41 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.05 -0.02 41 0 208 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 431 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 0.00 44 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.45 -0.09 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.37 -0.08 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.30 -0.06 48 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.20 -0.07 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.10 -0.08 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.02 -0.07 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.92 -0.11 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.74 -0.09 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.59 -0.07 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.44 -0.07 40 0 30 0
28MAY26 6.00 C 0.00 0.00 0.00 0.33 -0.04 41 0 46 0
28MAY26 6.25 C 0.00 0.00 0.00 0.24 -0.04 41 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 252 0
28MAY26 6.75 C 0.00 0.00 0.00 0.12 -0.03 41 0 251 0
28MAY26 7.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.06 -0.01 42 0 33 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 75 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 43 0 111 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 91 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.35 -0.08 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.25 -0.08 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.15 -0.10 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.97 -0.07 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.85 -0.08 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.76 -0.09 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.66 -0.11 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.57 -0.11 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.50 -0.08 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.43 -0.06 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.31 -0.08 41 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.23 -0.09 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.15 -0.08 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.07 -0.08 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.99 -0.08 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.81 -0.08 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.65 -0.07 40 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.52 -0.06 40 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 -0.04 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 -0.04 41 0 200 0
29JUN26 6.50 C 0.25 0.25 0.25 0.24 -0.04 40 30 317 +30
29JUN26 6.75 C 0.00 0.00 0.00 0.19 -0.02 41 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 137 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 41 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 44 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 40 0 80 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.58 -0.10 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.50 -0.09 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.42 -0.09 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.35 -0.08 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.28 -0.08 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.21 -0.08 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.15 -0.07 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.99 -0.07 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.85 -0.06 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 -0.04 41 0 75 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 -0.03 42 0 52 0
29SEP26 6.50 C 0.47 0.47 0.47 0.46 -0.02 42 30 104 +30
29SEP26 6.75 C 0.00 0.00 0.00 0.39 -0.02 42 0 36 0
29SEP26 7.00 C 0.33 0.33 0.33 0.33 -0.02 42 30 45 +30
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
29SEP26 7.50 C 0.25 0.25 0.25 0.23 -0.02 42 30 36 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 42 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 42 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.70 -0.08 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.62 -0.08 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.55 -0.09 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.48 -0.08 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.42 -0.08 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 -0.08 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 -0.08 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.14 -0.08 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.02 -0.05 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.89 -0.06 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.80 -0.04 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.04 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 -0.03 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.03 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.02 42 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.02 42 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.02 42 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.02 42 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.02 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.01 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.81 -0.06 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.76 -0.05 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.67 -0.07 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.60 -0.07 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.54 -0.07 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.48 -0.04 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.42 -0.06 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.28 -0.06 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.15 -0.05 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 -0.04 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 -0.05 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 -0.05 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 -0.04 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 -0.03 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.03 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.03 41 0 1 0
TOTAL CALL 124 9,767 +122
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 421 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 386 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 369 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 338 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 324 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 245 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 221 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 187 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 166 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 0.00 136 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 80 0
30MAR26 5.25 P 0.01 0.01 0.01 0.01 0.00 64 5 196 +5
30MAR26 5.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 194 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 +0.01 50 0 383 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 583 0
30MAR26 6.25 P 0.44 0.44 0.44 0.44 +0.08 48 1 372 -1
30MAR26 6.50 P 0.00 0.00 0.00 0.68 +0.09 0 0 210 0
30MAR26 6.75 P 0.00 0.00 0.00 0.93 +0.09 0 0 79 -4
30MAR26 7.00 P 1.17 1.18 1.17 1.19 +0.10 101 7 52 -1
30MAR26 7.25 P 1.36 1.36 1.36 1.43 +0.09 0 1 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.68 +0.09 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.68 +0.08 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.19 +0.10 310 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.68 +0.09 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 42 0 31 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.08 +0.02 41 0 63 0
29APR26 5.50 P 0.00 0.00 0.00 0.15 +0.03 41 0 171 0
29APR26 5.75 P 0.24 0.24 0.24 0.24 +0.03 39 1 128 +1
29APR26 6.00 P 0.00 0.00 0.00 0.38 +0.05 40 0 763 0
29APR26 6.25 P 0.00 0.00 0.00 0.55 +0.05 40 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.76 +0.07 42 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.98 +0.08 44 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.23 +0.13 51 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.43 +0.06 0 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.95 +0.11 59 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.95 +0.11 78 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 39 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 +0.01 43 0 3 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 +0.01 40 0 60 0
28MAY26 5.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 92 0
28MAY26 5.25 P 0.00 0.00 0.00 0.15 +0.02 40 0 108 0
28MAY26 5.50 P 0.00 0.00 0.00 0.23 +0.03 40 0 104 0
28MAY26 5.75 P 0.00 0.00 0.00 0.34 +0.04 40 0 144 0
28MAY26 6.00 P 0.49 0.49 0.49 0.47 +0.04 39 300 332 +299
28MAY26 6.25 P 0.58 0.58 0.58 0.63 +0.06 39 1 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.83 +0.06 41 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 1.03 +0.07 41 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.24 +0.06 41 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.47 +0.08 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.72 +0.10 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.95 +0.08 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.20 +0.09 49 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.45 +0.10 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.95 +0.10 60 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 39 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.02 42 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 +0.02 41 0 34 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.02 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.02 41 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.02 39 0 50 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 +0.04 41 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.05 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 +0.05 40 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.74 +0.06 40 0 240 0
29JUN26 6.50 P 0.95 0.95 0.92 0.93 +0.07 41 5 235 +1
29JUN26 6.75 P 0.00 0.00 0.00 1.13 +0.08 42 0 170 0
29JUN26 7.00 P 0.00 0.00 0.00 1.35 +0.09 45 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.55 +0.08 44 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.76 +0.07 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.00 +0.07 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.25 +0.10 48 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.49 +0.11 50 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.71 +0.09 47 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.95 +0.07 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.20 +0.07 50 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.44 +0.09 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.70 +0.08 55 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.94 +0.08 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.19 +0.08 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.68 +0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.18 +0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.68 +0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.19 +0.08 74 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.68 +0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.03 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.02 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.03 42 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.03 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 +0.03 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.05 42 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.04 41 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 +0.04 42 0 70 0
29SEP26 6.00 P 0.74 0.74 0.74 0.77 +0.05 41 30 94 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.94 +0.07 42 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 1.11 +0.07 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.30 +0.07 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.49 +0.07 43 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.68 +0.07 43 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.89 +0.07 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.10 +0.07 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.31 +0.08 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.54 +0.09 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.77 +0.09 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.00 +0.09 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.23 +0.08 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.47 +0.09 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.71 +0.08 44 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.96 +0.10 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.20 +0.09 46 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.68 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.19 +0.08 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.69 +0.08 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.19 +0.08 56 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.68 +0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.03 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 +0.03 42 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.03 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.03 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.03 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.03 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 +0.05 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.05 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.05 +0.05 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.23 +0.07 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.40 +0.07 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 +0.08 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.78 +0.07 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.97 +0.06 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.18 +0.07 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.39 +0.07 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.60 +0.07 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 +0.08 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.05 +0.08 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.27 +0.07 41 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.49 +0.06 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 +0.02 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 +0.03 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 +0.04 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 +0.03 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.03 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.03 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 +0.04 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.04 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 +0.05 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 +0.04 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.32 +0.05 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 +0.06 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 +0.04 41 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.86 +0.05 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.07 +0.04 42 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.25 +0.07 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.45 +0.06 41 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.66 +0.05 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.88 +0.07 41 0 2 0
TOTAL PUT 351 7,374 +330
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$ 1.85
30MAR26 0.85 C 0.00 0.00 0.00 1.01 -0.02 432 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.96 -0.02 404 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.91 -0.02 377 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.86 -0.02 351 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.76 -0.02 304 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.71 -0.02 282 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.56 -0.02 219 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.51 -0.02 200 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.46 -0.02 181 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.40 -0.03 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.36 -0.02 144 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.31 -0.02 127 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.26 -0.02 109 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.21 -0.02 91 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.16 -0.02 74 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.11 -0.02 55 0 2 0
30MAR26 1.80 C 0.08 0.08 0.08 0.07 -0.02 52 4 17 +1
30MAR26 1.85 C 0.04 0.04 0.04 0.04 -0.02 51 1 11 0
30MAR26 1.90 C 0.03 0.03 0.03 0.02 -0.02 51 2 7 0
30MAR26 1.95 C 0.01 0.01 0.01 0.01 -0.01 53 2 18 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 68 0 145 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 96 0 74 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 120 0 120 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 142 0 120 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 163 0 67 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 182 0 401 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 199 0 248 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 216 0 243 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 232 0 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 247 0 125 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 261 0 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 275 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 288 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 300 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 312 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 324 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 335 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 345 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 356 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 366 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 375 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 385 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 394 0 31 0
29APR26 1.40 C 0.00 0.00 0.00 0.46 -0.02 57 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.42 -0.02 64 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.37 -0.03 57 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.27 -0.03 44 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.20 -0.04 48 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.17 -0.02 50 0 1 0
29APR26 1.80 C 0.14 0.14 0.14 0.14 -0.02 49 18 36 0
29APR26 1.85 C 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29APR26 1.90 C 0.10 0.10 0.09 0.09 -0.02 48 4 33 +3
29APR26 1.95 C 0.00 0.00 0.00 0.08 -0.01 52 0 3 0
29APR26 2.00 C 0.07 0.07 0.07 0.06 -0.01 50 1 10 -1
29APR26 2.10 C 0.04 0.04 0.03 0.04 -0.01 52 8 78 +8
29APR26 2.20 C 0.02 0.02 0.02 0.03 0.00 56 7 149 +7
29APR26 2.30 C 0.00 0.00 0.00 0.02 0.00 58 0 213 0
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 55 0 645 0
29APR26 2.50 C 0.02 0.02 0.01 0.01 0.00 62 30 233 +11
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 89 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 98 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 110 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.48 -0.02 58 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.43 -0.03 53 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.40 -0.01 59 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.31 -0.03 51 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.16 -0.03 51 0 0 0
28MAY26 1.90 C 0.17 0.17 0.15 0.15 -0.01 54 3 38 +3
28MAY26 1.95 C 0.12 0.12 0.12 0.13 -0.01 54 1 1 0
28MAY26 2.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 6 0
28MAY26 2.10 C 0.00 0.00 0.00 0.08 -0.01 53 0 35 0
28MAY26 2.20 C 0.00 0.00 0.00 0.06 -0.01 54 0 13 0
28MAY26 2.30 C 0.05 0.05 0.05 0.04 -0.01 53 1 214 +1
28MAY26 2.40 C 0.00 0.00 0.00 0.03 -0.01 54 0 392 0
28MAY26 2.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 -0.01 49 0 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.96 -0.02 71 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.91 -0.02 65 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.86 -0.03 60 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.81 -0.03 55 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.77 -0.02 66 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.72 -0.02 61 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.67 -0.02 56 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.63 -0.01 60 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.58 -0.02 55 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.54 -0.02 57 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.49 -0.03 52 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.45 -0.03 52 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.41 -0.03 51 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.38 -0.01 53 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.34 -0.02 51 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.31 -0.02 52 0 6 0
29JUN26 1.70 C 0.00 0.00 0.00 0.27 -0.03 49 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.22 -0.02 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.20 -0.02 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.19 -0.01 54 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.16 -0.02 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.14 -0.03 51 0 7 0
29JUN26 2.10 C 0.00 0.00 0.00 0.12 -0.01 54 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.09 -0.02 53 0 23 0
29JUN26 2.30 C 0.08 0.08 0.08 0.07 -0.01 53 2 54 +2
29JUN26 2.40 C 0.07 0.07 0.07 0.06 -0.01 55 9 959 +9
29JUN26 2.50 C 0.05 0.05 0.05 0.04 -0.01 52 1 200 +1
29JUN26 2.60 C 0.05 0.05 0.05 0.03 -0.01 52 2 110 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 -0.01 51 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 -0.01 47 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.55 -0.02 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.52 -0.01 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.48 -0.02 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.45 -0.02 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.40 -0.01 55 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.37 -0.01 55 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.35 -0.01 56 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.32 -0.01 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.30 -0.01 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.26 -0.02 55 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.25 -0.01 56 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.22 -0.01 57 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.19 -0.01 57 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.16 -0.01 56 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.14 -0.01 56 0 200 0
29SEP26 2.50 C 0.14 0.14 0.14 0.12 -0.01 56 6 41 0
29SEP26 2.60 C 0.12 0.12 0.12 0.10 -0.01 55 1 70 +1
29SEP26 2.70 C 0.00 0.00 0.00 0.09 -0.01 56 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 0.00 57 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 0.00 57 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 57 0 22 0
29SEP26 3.10 C 0.08 0.08 0.08 0.05 0.00 56 5 7 +5
29SEP26 3.20 C 0.00 0.00 0.00 0.04 0.00 55 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 0.00 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 51 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.56 -0.02 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.53 -0.02 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.50 -0.02 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.45 -0.01 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.43 -0.01 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.40 -0.01 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.38 -0.01 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.33 -0.02 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.31 -0.02 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.30 -0.02 53 0 5 0
30DEC26 2.10 C 0.00 0.00 0.00 0.27 -0.01 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.24 -0.02 54 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.19 -0.02 54 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.17 -0.01 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.15 -0.01 54 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.14 -0.01 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.12 -0.01 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.11 -0.01 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 0.00 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 0.00 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 50 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 47 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.64 -0.02 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.61 -0.01 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.58 -0.01 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.52 -0.02 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.50 -0.01 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.48 -0.01 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.46 -0.01 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.41 -0.02 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.36 -0.02 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.33 -0.02 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.30 -0.02 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.17 -0.01 54 0 5 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
30MAR27 3.00 C 0.17 0.17 0.17 0.14 -0.01 54 1 3 +1
30MAR27 3.10 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 0.00 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 0.00 54 0 2 0
TOTAL CALL 109 12,703 +52
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 434 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 406 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 379 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 354 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 330 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 307 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 285 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 263 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 241 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 202 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 183 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 165 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 146 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 128 0 14 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 110 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 93 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 0.00 56 0 56 0
30MAR26 1.80 P 0.02 0.02 0.02 0.02 0.00 52 3 32 +2
30MAR26 1.85 P 0.04 0.04 0.04 0.03 -0.01 39 2 168 +1
30MAR26 1.90 P 0.07 0.07 0.07 0.07 +0.01 51 10 272 0
30MAR26 1.95 P 0.11 0.11 0.11 0.11 +0.02 54 2 33 -1
30MAR26 2.00 P 0.00 0.00 0.00 0.16 +0.03 69 2 187 0
30MAR26 2.10 P 0.25 0.25 0.25 0.25 +0.02 0 4 309 -4
30MAR26 2.20 P 0.35 0.35 0.35 0.36 +0.03 122 10 161 0
30MAR26 2.30 P 0.00 0.00 0.00 0.46 +0.04 144 0 408 0
30MAR26 2.40 P 0.55 0.55 0.55 0.56 +0.03 164 2 113 -4
30MAR26 2.50 P 0.00 0.00 0.00 0.65 +0.02 0 0 14 0
30MAR26 2.60 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.85 +0.02 0 0 1 0
30MAR26 2.80 P 0.97 0.97 0.97 0.95 +0.02 0 1 1 0
30MAR26 2.90 P 0.00 0.00 0.00 1.05 +0.03 0 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 1.16 +0.03 264 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 2.06 +0.04 370 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.35 +0.02 0 0 15 0
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.02 0.00 54 0 10 0
29APR26 1.60 P 0.00 0.00 0.00 0.03 0.00 54 0 21 0
29APR26 1.65 P 0.04 0.04 0.04 0.04 0.00 53 1 13 +1
29APR26 1.70 P 0.05 0.05 0.05 0.05 0.00 51 2 45 +2
29APR26 1.75 P 0.00 0.00 0.00 0.06 0.00 47 0 60 0
29APR26 1.80 P 0.08 0.09 0.08 0.09 +0.01 51 4 19 +3
29APR26 1.85 P 0.00 0.00 0.00 0.11 +0.01 49 0 20 0
29APR26 1.90 P 0.13 0.13 0.13 0.14 +0.01 50 2 37 0
29APR26 1.95 P 0.16 0.16 0.16 0.17 +0.01 50 1 29 0
29APR26 2.00 P 0.19 0.19 0.19 0.20 0.00 47 3 241 -1
29APR26 2.10 P 0.27 0.29 0.27 0.28 +0.01 49 3 108 +2
29APR26 2.20 P 0.35 0.35 0.35 0.38 +0.03 59 15 112 0
29APR26 2.30 P 0.00 0.00 0.00 0.46 +0.03 52 0 308 0
29APR26 2.40 P 0.55 0.55 0.55 0.56 +0.02 59 2 168 0
29APR26 2.50 P 0.65 0.65 0.65 0.66 +0.02 66 50 81 +50
29APR26 2.60 P 0.00 0.00 0.00 0.76 +0.03 73 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.85 +0.02 0 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.96 +0.03 85 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 1.06 +0.03 90 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.16 +0.03 95 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.26 +0.03 100 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.36 +0.03 105 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.46 +0.03 110 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.56 +0.03 114 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 2.06 +0.03 134 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.02 0.00 56 0 13 0
28MAY26 1.45 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.05 0.00 56 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.06 0.00 54 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.07 0.00 52 0 15 0
28MAY26 1.70 P 0.09 0.09 0.09 0.09 0.00 53 3 7 +1
28MAY26 1.75 P 0.00 0.00 0.00 0.11 +0.01 53 0 3 0
28MAY26 1.80 P 0.12 0.12 0.12 0.13 0.00 51 5 15 +4
28MAY26 1.85 P 0.00 0.00 0.00 0.16 +0.01 53 0 9 0
28MAY26 1.90 P 0.00 0.00 0.00 0.19 +0.01 54 0 11 0
28MAY26 1.95 P 0.00 0.00 0.00 0.22 +0.01 54 0 2 0
28MAY26 2.00 P 0.00 0.00 0.00 0.25 +0.01 53 0 16 0
28MAY26 2.10 P 0.00 0.00 0.00 0.33 +0.02 56 0 10 0
28MAY26 2.20 P 0.00 0.00 0.00 0.40 +0.01 53 0 26 0
28MAY26 2.30 P 0.00 0.00 0.00 0.49 +0.01 56 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.58 +0.02 58 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.67 +0.01 58 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.77 +0.02 63 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.86 +0.01 60 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.96 +0.03 64 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.06 +0.03 69 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.16 +0.03 73 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.26 +0.02 77 0 0 -15
28MAY26 3.20 P 0.00 0.00 0.00 1.36 +0.03 80 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.46 +0.03 83 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.56 +0.03 87 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 1.25 P 0.01 0.01 0.01 0.01 0.00 50 3 18 +3
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 0.00 50 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 0.00 51 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 0.00 51 0 13 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 +0.01 55 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 +0.01 53 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 0.00 51 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.10 +0.01 52 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.11 0.00 49 0 5 0
29JUN26 1.75 P 0.00 0.00 0.00 0.14 +0.01 52 0 3 0
29JUN26 1.80 P 0.00 0.00 0.00 0.16 0.00 50 0 16 0
29JUN26 1.85 P 0.00 0.00 0.00 0.19 +0.01 52 0 9 0
29JUN26 1.90 P 0.00 0.00 0.00 0.22 +0.01 52 0 12 0
29JUN26 1.95 P 0.00 0.00 0.00 0.26 +0.01 55 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.29 +0.01 54 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.35 +0.01 52 0 20 0
29JUN26 2.20 P 0.42 0.42 0.42 0.44 +0.02 57 2 23 +2
29JUN26 2.30 P 0.00 0.00 0.00 0.52 +0.02 57 0 124 0
29JUN26 2.40 P 0.00 0.00 0.00 0.61 +0.02 59 0 74 0
29JUN26 2.50 P 0.00 0.00 0.00 0.69 +0.02 57 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.78 +0.01 58 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.88 +0.02 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.97 +0.01 61 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 1.07 +0.03 64 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.16 +0.01 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.26 +0.02 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.36 +0.02 67 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.46 +0.03 71 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.56 +0.03 73 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.06 +0.03 86 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 0.00 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.11 0.00 53 0 17 0
29SEP26 1.55 P 0.00 0.00 0.00 0.13 0.00 53 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.15 +0.01 54 0 17 0
29SEP26 1.65 P 0.00 0.00 0.00 0.17 0.00 53 0 12 0
29SEP26 1.70 P 0.00 0.00 0.00 0.20 +0.01 55 0 17 0
29SEP26 1.75 P 0.00 0.00 0.00 0.22 +0.01 54 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.25 +0.01 55 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.28 +0.01 55 0 5 0
29SEP26 1.90 P 0.30 0.30 0.30 0.31 +0.01 55 1 8 +1
29SEP26 1.95 P 0.00 0.00 0.00 0.34 +0.01 55 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.38 +0.02 57 0 210 0
29SEP26 2.10 P 0.00 0.00 0.00 0.45 +0.02 58 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.50 0.00 54 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.60 +0.02 59 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.68 +0.02 59 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.76 +0.02 59 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.85 +0.02 61 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.93 +0.02 60 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.02 +0.02 61 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.11 +0.01 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.20 +0.01 61 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.29 +0.01 61 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.39 +0.02 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.48 +0.01 63 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.58 +0.02 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.67 +0.02 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.77 +0.02 65 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.86 +0.02 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.96 +0.02 64 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.06 +0.02 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.15 +0.02 0 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
30DEC26 1.45 P 0.12 0.12 0.12 0.13 0.00 52 1 68 +1
30DEC26 1.50 P 0.13 0.13 0.13 0.15 +0.01 52 3 13 +3
30DEC26 1.55 P 0.00 0.00 0.00 0.17 +0.01 52 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.19 0.00 52 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.21 0.00 51 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.24 +0.01 52 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.26 0.00 51 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.29 +0.01 52 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.32 0.00 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.36 +0.01 54 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.39 +0.01 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.42 +0.01 54 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.50 +0.02 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.56 +0.01 54 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.64 +0.01 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.72 +0.02 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.80 +0.02 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.88 +0.01 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.97 +0.02 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.05 +0.01 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.14 +0.01 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.23 +0.01 59 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.32 +0.01 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.41 +0.01 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.50 +0.01 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.60 +0.02 61 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.69 +0.01 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.78 +0.01 59 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.88 +0.02 61 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.97 +0.01 60 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.07 +0.02 61 0 1 0
30MAR27 1.40 P 0.13 0.13 0.13 0.15 +0.01 53 1 1 +1
30MAR27 1.45 P 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
30MAR27 1.50 P 0.17 0.18 0.17 0.19 +0.01 53 6 6 +6
30MAR27 1.55 P 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.23 +0.01 52 0 5 0
30MAR27 1.65 P 0.24 0.24 0.24 0.25 0.00 51 1 13 +1
30MAR27 1.70 P 0.00 0.00 0.00 0.28 +0.01 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.30 0.00 51 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.33 +0.01 51 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.36 +0.01 52 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.39 0.00 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.43 +0.01 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.45 +0.01 52 0 10 0
30MAR27 2.10 P 0.00 0.00 0.00 0.52 0.00 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.60 +0.01 54 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.68 +0.01 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.76 +0.01 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.84 +0.01 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.92 +0.02 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.00 +0.01 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.09 +0.02 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.17 +0.01 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.26 +0.01 58 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.35 +0.01 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.44 +0.01 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.53 +0.01 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.62 +0.01 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.71 +0.01 59 0 1 0
TOTAL PUT 145 6,666 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 130.60
30MAR26 47.00 C 0.00 0.00 0.00 83.61 -1.51 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 82.61 -1.51 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 81.61 -1.94 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 80.61 -1.51 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 78.11 -2.02 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 75.62 -1.50 259 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 73.12 -1.50 243 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 70.62 -1.50 227 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 68.12 -1.50 211 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 65.62 -1.50 196 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 63.12 -1.50 178 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 60.62 -1.64 154 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 58.12 -1.51 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 55.62 -1.98 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 53.12 -2.00 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 50.62 -1.51 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 48.12 -2.00 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 45.62 -1.51 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 43.12 -2.02 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 40.63 -1.50 117 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 38.13 -1.50 107 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 35.63 -1.50 98 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 33.13 -2.21 89 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 30.63 -1.51 79 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 28.13 -1.51 69 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 25.63 -1.51 58 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 23.13 -1.90 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 20.63 -1.51 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 18.13 -1.51 0 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 15.63 -1.51 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 13.14 -1.50 38 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 10.65 -1.51 35 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 8.20 -1.51 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 5.87 -1.49 33 0 283 0
30MAR26 127.50 C 0.00 0.00 0.00 3.90 -1.41 36 0 141 0
30MAR26 130.00 C 0.00 0.00 0.00 2.15 -1.27 33 0 548 0
30MAR26 132.50 C 1.40 1.40 1.40 1.08 -0.88 33 7 123 +7
30MAR26 135.00 C 0.66 0.66 0.36 0.49 -0.55 34 8 288 +8
30MAR26 137.50 C 0.27 0.27 0.21 0.18 -0.33 34 38 147 -12
30MAR26 140.00 C 0.12 0.12 0.11 0.06 -0.15 35 21 333 -12
30MAR26 142.50 C 0.00 0.00 0.00 0.02 -0.06 36 0 95 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 111 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 280 0
30MAR26 150.00 C 0.10 0.10 0.10 0.01 0.00 50 6 148 -6
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 139 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
29APR26 72.50 C 0.00 0.00 0.00 58.27 -1.37 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 55.78 -1.82 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 53.29 -1.83 54 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 50.79 -1.51 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 48.30 -1.82 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.80 -1.51 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 43.31 -1.83 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.82 -1.31 40 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 38.33 -1.43 39 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.84 -1.50 38 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 33.36 -1.98 38 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 30.88 -1.49 37 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 28.43 -1.75 37 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.80 -1.43 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 23.46 -1.57 32 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 21.27 -1.37 38 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 18.99 -1.32 37 0 0 0
29APR26 115.00 C 17.35 17.35 16.70 16.81 -1.24 37 3 44 +1
29APR26 117.50 C 0.00 0.00 0.00 14.73 -1.16 37 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 12.78 -1.06 37 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 10.96 -0.96 37 0 88 0
29APR26 125.00 C 8.72 8.73 8.72 9.12 -1.03 36 30 51 +26
29APR26 127.50 C 7.17 7.18 7.17 7.87 -0.73 38 30 79 +26
29APR26 130.00 C 5.82 5.83 5.82 6.52 -0.53 38 15 252 +14
29APR26 132.50 C 4.89 4.89 4.89 5.15 -0.75 36 15 54 +1
29APR26 135.00 C 3.95 3.95 3.88 4.17 -0.41 37 30 133 -5
29APR26 137.50 C 3.24 3.24 3.04 3.34 -0.32 37 60 65 +7
29APR26 140.00 C 2.54 2.54 2.33 2.64 -0.26 37 45 79 0
29APR26 142.50 C 0.00 0.00 0.00 2.07 -0.19 37 1 21 +1
29APR26 145.00 C 1.44 1.44 1.44 1.60 -0.14 37 1 85 0
29APR26 147.50 C 1.11 1.15 1.03 1.22 -0.11 37 62 156 +17
29APR26 150.00 C 0.88 0.88 0.88 0.92 -0.09 37 15 161 +15
29APR26 152.50 C 0.00 0.00 0.00 0.71 -0.08 37 0 53 0
29APR26 155.00 C 0.00 0.00 0.00 0.54 -0.04 38 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 0.39 -0.03 37 0 44 0
29APR26 160.00 C 0.00 0.00 0.00 0.29 0.00 38 0 45 0
29APR26 162.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 14 0
29APR26 165.00 C 0.00 0.00 0.00 0.15 0.00 38 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.11 0.00 38 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 33.36 -1.98 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.89 -1.94 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 28.56 -1.92 20 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 26.48 -1.66 34 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 24.32 -1.86 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 22.12 -1.47 35 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 20.01 -1.25 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 17.99 -1.19 35 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 16.08 -1.11 35 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 14.28 -1.04 35 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 12.45 -1.11 35 0 75 0
28MAY26 125.00 C 10.68 10.68 10.46 10.87 -1.26 34 30 127 +15
28MAY26 127.50 C 8.99 8.99 8.99 9.71 -0.67 36 15 30 +15
28MAY26 130.00 C 0.00 0.00 0.00 8.32 -0.60 35 0 51 0
28MAY26 132.50 C 6.64 6.64 6.64 7.07 -0.73 35 1 3 0
28MAY26 135.00 C 5.86 5.86 5.40 5.98 -0.50 35 30 92 -3
28MAY26 137.50 C 0.00 0.00 0.00 5.15 -0.36 35 0 55 0
28MAY26 140.00 C 4.14 4.14 4.14 4.30 -0.36 35 15 74 0
28MAY26 142.50 C 0.00 0.00 0.00 3.60 -0.31 35 0 39 0
28MAY26 145.00 C 2.98 2.98 2.87 3.03 -0.24 35 25 126 +23
28MAY26 147.50 C 2.54 2.54 2.40 2.51 -0.20 35 38 38 +21
28MAY26 150.00 C 0.00 0.00 0.00 2.02 -0.22 35 0 61 0
28MAY26 152.50 C 1.52 1.52 1.52 1.66 -0.23 35 1 36 0
28MAY26 155.00 C 0.00 0.00 0.00 1.39 -0.15 35 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 1.13 -0.12 35 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 0.91 -0.10 35 0 46 0
28MAY26 162.50 C 0.00 0.00 0.00 0.73 -0.08 35 0 20 0
28MAY26 165.00 C 0.00 0.00 0.00 0.58 -0.07 35 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.46 -0.05 35 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 70.62 -2.00 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 68.13 -1.84 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.66 -1.84 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 63.55 -1.49 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 61.07 -1.49 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 58.59 -1.52 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.11 -1.76 37 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.35 -2.06 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 50.91 -1.69 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.30 -1.88 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.80 -2.26 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 43.52 -2.06 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 41.24 -1.66 30 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 38.86 -1.62 33 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 36.51 -1.58 35 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 34.05 -1.66 33 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 31.76 -1.63 34 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 29.50 -1.64 34 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 27.37 -1.51 35 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 25.13 -1.50 34 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 23.04 -1.44 34 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 21.04 -0.56 34 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 19.13 -1.17 34 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 17.32 -1.11 34 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 15.61 -1.05 34 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 14.01 -0.98 34 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 12.33 -1.11 33 0 45 0
29JUN26 127.50 C 0.00 0.00 0.00 11.25 -0.70 34 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 9.88 -0.65 34 0 65 0
29JUN26 132.50 C 0.00 0.00 0.00 8.70 -0.70 34 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 7.66 -0.55 34 0 111 0
29JUN26 137.50 C 0.00 0.00 0.00 6.60 -0.59 34 0 47 0
29JUN26 140.00 C 5.94 5.94 5.94 5.74 -0.52 34 15 90 +3
29JUN26 142.50 C 0.00 0.00 0.00 5.05 -0.31 34 0 161 0
29JUN26 145.00 C 0.00 0.00 0.00 4.38 -0.26 34 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 3.77 -0.28 34 0 91 0
29JUN26 150.00 C 3.25 3.25 3.25 3.26 -0.24 34 15 78 0
29JUN26 152.50 C 0.00 0.00 0.00 2.84 -0.13 34 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 2.34 -0.26 34 0 30 0
29JUN26 157.50 C 0.00 0.00 0.00 1.99 -0.22 34 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.68 -0.19 34 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 1.42 -0.16 34 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 1.19 -0.14 34 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 1.00 -0.12 34 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 63.69 -1.88 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.14 -2.00 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.73 -2.07 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.33 -2.06 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.94 -2.05 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.65 -1.95 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.18 -2.03 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.82 -2.02 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.49 -2.00 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.18 -1.98 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.90 -1.94 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.75 -1.79 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 35.58 -1.72 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 33.39 -1.74 32 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 31.28 -1.70 32 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 29.08 -1.80 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 27.08 -1.72 31 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 25.41 -1.43 32 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 23.59 -1.32 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 21.86 -1.22 32 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 20.21 -0.91 32 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 18.64 -0.85 32 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 17.15 -0.79 32 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 15.75 -0.74 32 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 14.24 -0.87 32 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 13.19 -0.84 32 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 12.00 -0.68 32 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 10.93 -0.70 32 0 117 0
29SEP26 137.50 C 10.19 10.19 10.19 9.95 -0.51 32 15 131 +15
29SEP26 140.00 C 0.00 0.00 0.00 9.01 -0.57 32 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 8.18 -0.43 32 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 7.40 -0.45 32 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 6.66 -0.37 32 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.02 -0.32 32 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.28 -0.37 32 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.86 -0.30 32 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 4.36 -0.19 32 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.91 -0.16 32 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.49 -0.15 32 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.12 -0.12 32 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.78 -0.11 32 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 59.37 -1.85 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.99 -1.84 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.61 -1.85 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.25 -1.84 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.90 -1.84 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.30 -2.01 30 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 45.28 -1.79 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.74 -1.94 31 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 40.60 -1.81 31 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 38.33 -1.88 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 36.26 -1.74 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 34.09 -1.83 31 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 32.04 -1.81 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.08 -1.74 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 28.17 -1.62 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 26.39 -1.53 31 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 24.71 -1.37 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.02 -0.43 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 21.47 -0.96 31 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 19.93 -0.95 31 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 18.52 -0.84 31 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 17.17 -0.83 31 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 15.86 -0.79 31 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 14.81 -0.84 31 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 13.66 -0.78 31 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 12.60 -0.72 31 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 11.61 -0.57 31 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 10.70 -0.53 31 0 43 0
30DEC26 142.50 C 0.00 0.00 0.00 9.86 -0.54 31 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.07 -0.50 31 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.35 -0.46 31 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.68 -0.42 31 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 7.01 -0.40 31 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.42 -0.39 31 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 5.71 -0.33 31 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 5.20 -0.28 31 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 4.76 -0.25 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.34 -0.24 31 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.92 -0.24 31 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 30.72 -1.69 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.89 -1.77 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.12 -1.72 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.78 -1.18 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.25 -1.01 30 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 22.75 -0.90 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.27 -0.84 30 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.96 -0.69 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 18.67 -0.68 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 17.03 -1.03 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.02 -0.91 30 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.09 -0.68 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.06 -0.59 30 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.85 -0.84 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.50 -0.25 30 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.25 -0.62 30 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 10.47 -0.59 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.75 -0.54 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.05 -0.60 30 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 8.24 -0.66 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.76 -0.56 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.32 -0.21 30 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.78 -0.20 30 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.24 -0.20 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.78 -0.14 30 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.38 -0.13 30 0 3 0
TOTAL CALL 587 12,924 +177
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 327 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 265 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 239 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 227 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 215 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 204 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 193 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 183 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 173 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 163 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 153 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 144 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 127 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 118 0 745 0
30MAR26 95.00 P 0.02 0.02 0.02 0.01 0.00 109 3 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 101 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 129 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 85 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 77 0 176 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 69 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 175 0
30MAR26 115.00 P 0.05 0.05 0.05 0.01 0.00 47 1 134 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30MAR26 120.00 P 0.00 0.00 0.00 0.02 0.00 36 0 180 0
30MAR26 122.50 P 0.23 0.23 0.23 0.07 0.00 34 1 144 0
30MAR26 125.00 P 0.54 0.60 0.44 0.25 +0.03 34 5 151 -1
30MAR26 127.50 P 0.90 1.14 0.83 0.72 +0.13 34 44 252 +9
30MAR26 130.00 P 1.52 1.99 1.52 1.63 +0.35 35 2 384 +1
30MAR26 132.50 P 3.30 3.30 3.30 3.02 +0.62 35 10 278 0
30MAR26 135.00 P 0.00 0.00 0.00 4.87 +0.91 35 0 282 0
30MAR26 137.50 P 0.00 0.00 0.00 7.04 +1.19 34 0 672 0
30MAR26 140.00 P 10.00 10.00 10.00 9.43 +1.36 34 40 283 -40
30MAR26 142.50 P 0.00 0.00 0.00 11.90 +1.45 0 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 14.40 +1.11 0 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 16.90 +1.50 0 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 19.40 +1.50 0 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 21.90 +1.50 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 25.13 +2.23 122 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 27.65 +1.88 131 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 30.26 +2.08 143 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 32.79 +2.12 153 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 35.29 +2.11 161 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 37.78 +2.01 168 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 49 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.15 +0.06 38 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.26 +0.10 38 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.42 +0.15 38 0 59 0
29APR26 112.50 P 0.00 0.00 0.00 0.65 +0.21 38 0 97 0
29APR26 115.00 P 1.33 1.33 1.33 0.97 +0.28 38 15 68 +13
29APR26 117.50 P 1.51 1.79 1.51 1.40 +0.37 38 46 87 +27
29APR26 120.00 P 2.35 2.44 2.23 1.96 +0.47 38 38 637 +16
29APR26 122.50 P 2.99 3.01 2.91 2.66 +0.57 38 75 86 +51
29APR26 125.00 P 3.28 3.71 3.28 3.51 +0.67 38 123 303 +98
29APR26 127.50 P 4.22 4.77 4.22 4.54 +0.78 38 12 121 +10
29APR26 130.00 P 5.60 5.60 5.60 5.58 +0.88 37 2 304 -2
29APR26 132.50 P 6.87 7.10 6.87 7.10 +1.26 39 56 107 +41
29APR26 135.00 P 0.00 0.00 0.00 8.22 +1.04 36 0 82 0
29APR26 137.50 P 0.00 0.00 0.00 10.06 +1.18 37 0 131 0
29APR26 140.00 P 0.00 0.00 0.00 11.82 +1.22 37 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 13.75 +1.30 37 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 15.78 +1.37 37 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 17.90 +1.42 37 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 20.09 +1.42 37 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 22.38 +1.46 37 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 25.13 +1.81 44 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 27.68 +1.69 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 30.26 +2.08 51 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 32.79 +2.12 55 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 35.29 +2.11 57 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 37.78 +2.01 60 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.14 +0.04 35 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.22 +0.05 35 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.35 +0.09 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.52 +0.12 35 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.75 +0.17 35 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 1.07 +0.24 36 0 42 0
28MAY26 112.50 P 0.00 0.00 0.00 1.44 +0.24 36 0 45 0
28MAY26 115.00 P 2.07 2.07 2.07 1.95 +0.34 36 20 65 +15
28MAY26 117.50 P 0.00 0.00 0.00 2.55 +0.43 36 0 62 0
28MAY26 120.00 P 3.50 3.50 3.50 3.25 +0.48 36 10 29 +10
28MAY26 122.50 P 0.00 0.00 0.00 4.09 +0.55 36 0 54 0
28MAY26 125.00 P 0.00 0.00 0.00 4.92 +0.52 35 0 96 0
28MAY26 127.50 P 6.20 6.36 6.08 6.17 +0.85 36 30 82 +28
28MAY26 130.00 P 0.00 0.00 0.00 7.17 +0.76 35 0 52 0
28MAY26 132.50 P 0.00 0.00 0.00 8.45 +0.82 35 0 61 0
28MAY26 135.00 P 0.00 0.00 0.00 9.85 +0.85 35 0 49 0
28MAY26 137.50 P 0.00 0.00 0.00 11.81 +1.43 37 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 13.25 +1.12 35 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 15.03 +1.13 35 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 16.95 +1.22 35 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 18.91 +1.24 35 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 20.99 +1.30 35 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 23.12 +1.34 35 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 25.81 +1.76 39 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 28.09 +1.84 40 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 30.45 +2.16 41 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.86 +1.99 42 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 35.29 +2.06 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 37.78 +2.01 46 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 44 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 113 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 0.04 +0.01 34 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.16 +0.03 34 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.24 +0.04 34 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.36 +0.06 34 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.52 +0.10 34 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.72 +0.12 34 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.98 +0.15 34 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 1.32 +0.21 34 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.76 +0.28 34 0 45 0
29JUN26 112.50 P 0.00 0.00 0.00 2.27 +0.29 34 0 31 0
29JUN26 115.00 P 0.00 0.00 0.00 2.87 +0.37 34 0 47 0
29JUN26 117.50 P 3.46 3.46 3.46 3.54 +0.38 34 15 33 +1
29JUN26 120.00 P 0.00 0.00 0.00 4.38 +0.49 35 0 54 0
29JUN26 122.50 P 0.00 0.00 0.00 5.28 +0.55 35 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 6.31 +0.63 35 0 98 0
29JUN26 127.50 P 0.00 0.00 0.00 7.46 +0.81 35 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 8.60 +0.84 35 0 592 0
29JUN26 132.50 P 0.00 0.00 0.00 9.75 +0.75 34 0 42 0
29JUN26 135.00 P 0.00 0.00 0.00 11.13 +0.86 34 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 12.80 +1.13 34 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 14.39 +0.95 34 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 16.16 +1.06 34 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 17.94 +1.06 34 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 19.88 +1.16 34 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 21.83 +1.17 34 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 23.90 +1.25 34 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 26.49 +1.73 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.71 +1.74 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.99 +1.85 38 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 33.27 +1.89 38 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 35.57 +2.17 39 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 37.91 +2.14 40 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 0.00 32 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 +0.02 32 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.19 +0.05 32 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.27 +0.06 32 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.38 +0.09 32 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.50 +0.09 32 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.69 +0.14 32 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.90 +0.16 32 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.17 +0.20 32 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.49 +0.26 32 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.86 +0.28 32 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 2.31 +0.36 32 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 2.81 +0.37 32 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 3.51 +0.57 32 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 4.18 +0.49 33 0 48 0
29SEP26 115.00 P 0.00 0.00 0.00 4.95 +0.59 33 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 5.80 +0.61 33 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 6.73 +0.69 33 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 7.67 +0.64 32 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 8.70 +0.73 32 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 9.81 +0.86 32 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 11.02 +1.04 32 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 12.42 +1.10 32 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.75 +1.08 32 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 15.26 +1.15 32 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 16.85 +1.21 32 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 18.49 +1.11 32 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 20.22 +1.09 32 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 22.01 +1.09 32 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.26 +1.51 33 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.20 +1.57 33 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.19 +1.60 34 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 30.23 +1.63 34 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 32.31 +1.66 34 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.45 +1.70 34 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.65 +1.83 34 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.82 +1.81 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.21 +0.04 31 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.30 +0.05 31 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.41 +0.07 31 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.54 +0.07 31 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.73 +0.11 31 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.93 +0.12 31 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.20 +0.16 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.49 +0.18 31 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.86 +0.22 31 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 2.25 +0.24 31 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.75 +0.29 31 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 3.25 +0.30 31 0 60 0
30DEC26 105.00 P 4.08 4.08 4.08 3.90 +0.39 31 15 71 0
30DEC26 107.50 P 0.00 0.00 0.00 4.68 +0.52 31 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 5.47 +0.51 31 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 6.31 +0.50 31 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 7.19 +0.55 31 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 8.10 +0.56 31 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 9.21 +0.74 31 0 33 0
30DEC26 122.50 P 0.00 0.00 0.00 10.25 +0.83 31 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 11.30 +0.80 31 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 12.52 +1.07 31 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 13.83 +0.90 31 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 15.21 +0.95 31 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 16.67 +1.00 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.20 +1.15 31 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 19.80 +1.20 31 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 21.61 +1.22 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.35 +1.26 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 25.13 +1.29 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 26.99 +1.35 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 28.93 +1.43 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 31.00 +1.60 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.01 +1.65 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.95 +1.59 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.01 +1.62 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.11 +1.66 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 41.24 +1.69 32 0 0 0
30MAR27 105.00 P 5.00 5.20 5.00 4.89 +0.47 30 4 5 0
30MAR27 107.50 P 0.00 0.00 0.00 5.64 +0.57 30 0 5 0
30MAR27 110.00 P 0.00 0.00 0.00 6.66 +0.79 31 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 7.52 +0.63 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.45 +0.67 30 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 9.43 +0.71 30 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 10.47 +0.63 30 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 11.57 +0.89 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.76 +0.98 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.88 +0.90 30 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 15.22 +0.68 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 16.77 +0.90 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.24 +1.07 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 19.54 +0.99 30 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.32 +1.23 30 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.02 +1.26 30 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 24.73 +1.29 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 26.49 +1.33 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.24 +1.32 30 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 30.17 +1.42 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.14 +1.52 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.04 +1.52 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.03 +1.54 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.04 +1.57 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.08 +1.59 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.16 +1.62 31 0 0 0
TOTAL PUT 567 17,492 +277
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$ 3.12
30MAR26 1.70 C 0.00 0.00 0.00 1.43 -0.10 314 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.38 -0.10 301 0 30 0
30MAR26 1.80 C 1.32 1.32 1.32 1.33 -0.10 288 30 0 -30
30MAR26 1.85 C 0.00 0.00 0.00 1.28 -0.10 275 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.23 -0.10 263 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.18 -0.10 251 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.13 -0.10 239 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.03 -0.10 216 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.93 -0.10 194 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.83 -0.10 173 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 -0.10 153 0 0 0
30MAR26 2.50 C 0.72 0.72 0.72 0.63 -0.10 133 1 54 -1
30MAR26 2.60 C 0.00 0.00 0.00 0.53 -0.10 113 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.43 -0.10 94 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.33 -0.10 75 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.23 -0.10 56 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.14 -0.09 48 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.07 -0.09 45 0 154 0
30MAR26 3.20 C 0.08 0.08 0.08 0.03 -0.06 46 2 156 0
30MAR26 3.30 C 0.02 0.02 0.02 0.01 -0.04 46 7 597 +6
30MAR26 3.40 C 0.01 0.01 0.01 0.01 -0.02 63 20 203 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 560 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 575 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 105 0 847 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 117 0 363 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 129 0 290 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 141 0 373 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 151 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 162 0 84 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 172 0 174 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 182 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 191 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 200 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 217 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 226 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.04 -0.09 81 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.94 -0.10 73 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.84 -0.09 65 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.75 -0.09 66 0 0 0
29APR26 2.50 C 0.75 0.75 0.75 0.65 -0.09 57 1 1 +1
29APR26 2.60 C 0.00 0.00 0.00 0.56 -0.09 55 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.47 -0.08 51 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.39 -0.09 50 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.32 -0.08 50 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.25 -0.08 48 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 -0.07 46 1 240 0
29APR26 3.20 C 0.16 0.16 0.16 0.15 -0.05 47 1 413 +1
29APR26 3.30 C 0.00 0.00 0.00 0.11 -0.05 47 0 20 0
29APR26 3.40 C 0.09 0.09 0.09 0.08 -0.04 46 7 130 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 265 0
29APR26 3.60 C 0.07 0.07 0.07 0.05 -0.02 50 20 156 -20
29APR26 3.70 C 0.04 0.04 0.04 0.03 -0.02 47 20 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.02 47 0 87 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.02 44 0 104 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 2.20 C 0.00 0.00 0.00 0.96 -0.10 64 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.87 -0.08 62 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.77 -0.09 55 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.68 -0.09 53 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.60 -0.08 52 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.53 -0.07 53 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.45 -0.08 51 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.39 -0.07 51 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.33 -0.05 51 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.22 -0.05 48 0 30 0
28MAY26 3.30 C 0.00 0.00 0.00 0.18 -0.05 47 0 460 0
28MAY26 3.40 C 0.14 0.14 0.14 0.15 -0.04 48 40 800 +40
28MAY26 3.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 359 0
28MAY26 3.60 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.08 -0.02 48 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.07 -0.01 50 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.05 -0.02 48 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 70 0
28MAY26 4.10 C 0.00 0.00 0.00 0.03 -0.01 48 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 -0.01 43 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.45 -0.08 78 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.40 -0.08 74 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.35 -0.08 71 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.30 -0.10 68 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.25 -0.10 65 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.20 -0.10 62 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.16 -0.08 64 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.06 -0.09 58 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.97 -0.09 57 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.88 -0.09 55 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.79 -0.08 52 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 -0.08 52 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.63 -0.08 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.56 -0.07 50 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.49 -0.07 49 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.43 -0.07 49 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.38 -0.05 50 0 14 0
29JUN26 3.10 C 0.00 0.00 0.00 0.33 -0.05 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.28 -0.05 48 0 13 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 -0.05 48 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.21 -0.04 49 0 676 0
29JUN26 3.50 C 0.00 0.00 0.00 0.18 -0.04 49 0 1,123 0
29JUN26 3.60 C 0.18 0.18 0.18 0.15 -0.04 49 10 83 +10
29JUN26 3.70 C 0.00 0.00 0.00 0.13 -0.03 49 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 -0.03 49 0 105 0
29JUN26 3.90 C 0.00 0.00 0.00 0.09 -0.03 48 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.07 -0.02 50 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.06 -0.02 50 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 -0.02 47 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 -0.02 46 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.19 -0.08 53 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.10 -0.08 51 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.02 -0.07 51 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.94 -0.08 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.86 -0.08 48 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 -0.08 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.72 -0.07 48 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 -0.06 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 -0.06 48 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 -0.07 47 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.45 -0.05 48 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.41 -0.05 48 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 -0.05 48 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.05 48 0 34 0
29SEP26 3.50 C 0.31 0.31 0.31 0.31 -0.03 49 1 59 +1
29SEP26 3.60 C 0.00 0.00 0.00 0.28 -0.03 49 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.25 -0.04 49 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 -0.04 48 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 -0.04 48 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 -0.04 48 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.04 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.03 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.03 48 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.02 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.02 50 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.03 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.03 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.22 -0.08 48 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.14 -0.07 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.06 -0.08 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.99 -0.08 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.92 -0.08 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 -0.07 47 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 -0.08 46 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 -0.06 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.69 -0.06 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.07 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 -0.06 47 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
30DEC26 3.20 C 0.49 0.49 0.49 0.51 -0.05 48 10 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 -0.05 48 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.43 -0.05 47 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 -0.04 48 0 76 0
30DEC26 3.60 C 0.00 0.00 0.00 0.37 -0.04 48 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.34 -0.04 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 -0.03 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.05 48 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.04 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 -0.03 48 0 195 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.12 -0.08 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.05 -0.07 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.99 -0.07 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 -0.07 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 -0.07 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.07 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 -0.08 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.72 -0.06 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.68 -0.06 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.64 -0.05 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.59 -0.06 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.56 -0.05 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.05 48 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.44 -0.03 49 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.41 -0.04 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.05 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.06 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.05 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 -0.05 48 0 301 0
TOTAL CALL 171 14,738 +8
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 305 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 292 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 279 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 266 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 242 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 219 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 197 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 176 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 156 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 0.00 115 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 611 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 0.00 49 0 570 0
30MAR26 3.10 P 0.00 0.00 0.00 0.05 +0.02 45 0 603 0
30MAR26 3.20 P 0.00 0.00 0.00 0.11 +0.04 47 2 501 0
30MAR26 3.30 P 0.00 0.00 0.00 0.18 +0.06 0 0 300 0
30MAR26 3.40 P 0.00 0.00 0.00 0.29 +0.09 64 0 1,813 0
30MAR26 3.50 P 0.00 0.00 0.00 0.38 +0.09 0 0 40 0
30MAR26 3.60 P 0.00 0.00 0.00 0.48 +0.10 0 0 30 0
30MAR26 3.70 P 0.53 0.53 0.53 0.58 +0.10 0 10 0 -12
30MAR26 3.80 P 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.58 +0.10 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29APR26 2.40 P 0.01 0.01 0.01 0.01 0.00 53 145 145 +145
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 47 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 +0.01 50 0 46 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 +0.02 49 0 144 0
29APR26 2.90 P 0.00 0.00 0.00 0.09 +0.03 49 0 75 0
29APR26 3.00 P 0.11 0.12 0.11 0.12 +0.03 47 37 382 +17
29APR26 3.10 P 0.13 0.15 0.13 0.17 +0.04 48 87 2,316 -30
29APR26 3.20 P 0.23 0.23 0.23 0.23 +0.06 49 12 354 -8
29APR26 3.30 P 0.28 0.28 0.28 0.29 +0.06 48 1 156 -1
29APR26 3.40 P 0.00 0.00 0.00 0.36 +0.07 48 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.43 +0.07 46 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.52 +0.08 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.61 +0.08 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.70 +0.09 50 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.79 +0.08 48 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.89 +0.09 52 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.38 +0.09 0 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 3 0
28MAY26 2.60 P 0.00 0.00 0.00 0.06 +0.02 50 0 10 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 +0.02 48 0 1 0
28MAY26 2.80 P 0.08 0.10 0.08 0.11 +0.03 49 42 44 +42
28MAY26 2.90 P 0.13 0.13 0.13 0.14 +0.03 47 70 150 +70
28MAY26 3.00 P 0.17 0.17 0.17 0.18 +0.04 47 30 66 +27
28MAY26 3.10 P 0.00 0.00 0.00 0.23 +0.04 47 0 56 0
28MAY26 3.20 P 0.00 0.00 0.00 0.29 +0.06 48 0 24 0
28MAY26 3.30 P 0.00 0.00 0.00 0.34 +0.05 46 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.41 +0.06 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.48 +0.06 46 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.56 +0.07 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.64 +0.07 46 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.73 +0.07 48 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.82 +0.08 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.90 +0.08 45 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.00 +0.08 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.09 +0.09 46 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 47 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 47 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 +0.01 48 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.02 48 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 +0.02 48 0 86 0
29JUN26 2.80 P 0.13 0.14 0.13 0.15 +0.02 47 12 79 +10
29JUN26 2.90 P 0.00 0.00 0.00 0.19 +0.03 47 0 90 0
29JUN26 3.00 P 0.24 0.24 0.24 0.23 +0.02 46 5 218 -5
29JUN26 3.10 P 0.00 0.00 0.00 0.28 +0.04 46 0 7,830 0
29JUN26 3.20 P 0.31 0.33 0.31 0.34 +0.05 47 11 80 +9
29JUN26 3.30 P 0.00 0.00 0.00 0.40 +0.04 47 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.46 +0.04 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.53 +0.05 46 0 502 0
29JUN26 3.60 P 0.00 0.00 0.00 0.63 +0.08 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 +0.05 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 +0.09 53 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.85 +0.06 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.94 +0.07 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.02 +0.07 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.11 +0.06 45 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.20 +0.06 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.30 +0.07 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.39 +0.06 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.59 +0.08 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.78 +0.08 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.01 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 +0.02 50 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 +0.02 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 +0.02 48 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 +0.03 49 0 204 0
29SEP26 2.80 P 0.26 0.26 0.26 0.26 +0.03 48 5 46 0
29SEP26 2.90 P 0.00 0.00 0.00 0.30 +0.02 48 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 +0.03 48 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 +0.03 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 +0.04 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.52 +0.04 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.04 49 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 +0.05 49 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 +0.06 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.82 +0.07 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 +0.07 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.97 +0.07 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.05 +0.07 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.14 +0.08 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.22 +0.08 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.31 +0.08 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.08 54 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.48 +0.08 53 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 +0.08 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.66 +0.08 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.75 +0.07 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.84 +0.07 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 +0.01 49 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 +0.01 49 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 +0.02 49 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 +0.01 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 203 0
30DEC26 2.60 P 0.00 0.00 0.00 0.24 +0.01 47 0 447 0
30DEC26 2.70 P 0.00 0.00 0.00 0.28 +0.01 47 0 75 0
30DEC26 2.80 P 0.00 0.00 0.00 0.33 +0.02 48 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.37 +0.02 47 0 135 0
30DEC26 3.00 P 0.42 0.42 0.42 0.42 +0.02 47 5 181 0
30DEC26 3.10 P 0.48 0.48 0.48 0.48 +0.03 47 10 144 +10
30DEC26 3.20 P 0.00 0.00 0.00 0.54 +0.03 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.60 +0.03 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.67 +0.04 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 +0.05 49 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 +0.05 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 +0.05 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 +0.05 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 +0.06 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 +0.06 50 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 1.20 +0.06 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.28 +0.06 50 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 +0.07 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.45 +0.07 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.53 +0.06 51 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.62 +0.07 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.16 +0.01 48 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.22 +0.01 47 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.26 +0.02 48 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.30 +0.02 47 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.34 +0.02 47 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.39 +0.02 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.43 +0.01 47 0 10 0
30MAR27 3.00 P 0.45 0.48 0.45 0.49 +0.02 47 12 15 +12
30MAR27 3.10 P 0.00 0.00 0.00 0.55 +0.03 48 0 0 0
30MAR27 3.20 P 0.58 0.58 0.58 0.61 +0.03 48 10 35 +10
30MAR27 3.30 P 0.00 0.00 0.00 0.67 +0.03 48 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.73 +0.03 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.80 +0.03 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.88 +0.05 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.95 +0.04 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.02 +0.04 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.10 +0.05 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.18 +0.05 50 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.26 +0.06 50 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 1.34 +0.07 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.42 +0.06 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 +0.06 50 0 5 0
TOTAL PUT 506 27,840 +296
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 52.70
30MAR26 37.00 C 0.00 0.00 0.00 15.75 -0.36 156 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.76 -0.35 150 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.74 -0.37 130 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.74 -0.37 120 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.75 -0.36 115 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.76 -0.35 109 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.71 -0.41 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 8.71 -0.41 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.71 -0.41 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 6.71 -0.41 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 5.72 -0.40 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.73 -0.41 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 3.77 -0.41 44 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 2.85 -0.41 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 1.06 -0.31 43 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.24 -0.15 44 0 294 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 -0.04 44 0 134 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 285 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 278 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 260 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 146 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 156 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 165 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 11.18 -0.08 57 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.20 -0.09 54 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.23 -0.12 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.05 -0.38 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.17 -0.37 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.33 -0.36 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.53 -0.35 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 4.79 -0.20 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.16 -0.30 40 0 0 0
29APR26 52.50 C 2.83 2.83 2.83 2.67 -0.24 39 15 16 +1
29APR26 55.00 C 1.56 1.56 1.56 1.57 -0.18 38 5 42 0
29APR26 57.50 C 0.98 0.98 0.85 0.90 -0.12 38 77 191 +77
29APR26 60.00 C 0.54 0.54 0.53 0.48 -0.08 38 30 377 +30
29APR26 62.50 C 0.28 0.28 0.28 0.24 -0.05 38 6 393 +6
29APR26 65.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 397 0
29APR26 67.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 0.00 40 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.45 +0.19 47 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.52 +0.23 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.34 -0.06 37 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.75 -0.09 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.69 -0.33 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.92 -0.31 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.19 -0.30 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.51 -0.28 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 4.92 -0.26 38 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 3.50 -0.21 37 0 26 0
28MAY26 55.00 C 0.00 0.00 0.00 2.40 -0.17 37 0 34 0
28MAY26 57.50 C 1.67 1.67 1.67 1.58 -0.13 37 15 52 0
28MAY26 60.00 C 1.14 1.14 1.14 1.03 -0.08 37 15 101 -15
28MAY26 62.50 C 0.72 0.73 0.72 0.65 -0.06 37 30 185 +30
28MAY26 65.00 C 0.00 0.00 0.00 0.40 -0.03 37 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.25 -0.02 37 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 39 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.54 +0.20 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.63 +0.27 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.70 +0.16 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.91 -0.08 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 8.11 -0.07 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.13 -0.31 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.43 -0.28 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.77 -0.46 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.26 -0.25 38 0 31 0
29JUN26 52.50 C 0.00 0.00 0.00 3.91 -0.21 38 0 36 0
29JUN26 55.00 C 0.00 0.00 0.00 2.84 -0.16 37 0 64 0
29JUN26 57.50 C 0.00 0.00 0.00 2.03 -0.12 38 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 1.42 -0.08 38 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 0.97 -0.06 37 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.65 -0.05 37 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.43 -0.03 37 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 0.00 37 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.03 +0.25 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.21 +0.17 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.65 +0.34 42 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 9.68 -0.26 39 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 9.01 +0.04 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.54 +0.17 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.91 -0.11 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.24 +0.02 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.69 -0.03 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.41 -0.14 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.44 -0.10 38 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 3.61 -0.09 38 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 2.95 -0.07 38 0 106 0
29SEP26 62.50 C 0.00 0.00 0.00 2.39 -0.05 38 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.91 -0.04 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.53 -0.03 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.23 -0.02 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.97 -0.01 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.80 -0.01 39 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 0.63 +0.02 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.48 0.00 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.42 +0.06 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.67 -0.01 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.98 -0.06 36 0 0 0
30DEC26 45.00 C 10.58 10.58 10.58 10.47 +0.06 37 4 7 +4
30DEC26 46.00 C 0.00 0.00 0.00 9.69 -0.13 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.27 0.00 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.71 0.00 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.30 +0.09 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.58 -0.39 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.49 -0.11 36 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.51 -0.09 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.69 -0.09 37 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.98 -0.05 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.33 -0.05 37 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 2.83 -0.03 37 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 2.36 -0.02 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.98 -0.02 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 1.65 -0.01 37 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.43 0.00 37 0 10 0
30DEC26 77.50 C 1.12 1.12 1.12 1.19 +0.01 38 4 7 +4
30DEC26 80.00 C 0.00 0.00 0.00 0.99 0.00 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.82 +0.01 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.69 +0.03 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.58 +0.04 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.49 +0.03 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.40 +0.01 38 0 1,000 0
30MAR27 42.00 C 0.00 0.00 0.00 13.05 -0.07 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.40 -0.10 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.77 -0.12 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 11.57 +0.26 38 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 10.62 -0.15 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.08 -0.15 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.58 -0.11 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.11 -0.11 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.65 -0.11 36 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 7.58 -0.07 36 0 0 0
30MAR27 55.00 C 6.50 6.50 6.48 6.61 -0.06 36 12 13 +12
30MAR27 57.50 C 0.00 0.00 0.00 5.79 -0.04 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.01 -0.02 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 4.38 -0.01 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.78 0.00 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.30 +0.01 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.83 +0.01 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.47 +0.02 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.17 +0.02 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.90 +0.03 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.63 +0.03 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.41 +0.03 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.22 +0.03 37 0 0 0
TOTAL CALL 213 10,814 +149
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 137 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 0.00 44 0 137 0
30MAR26 49.00 P 0.09 0.09 0.09 0.06 0.00 44 1 290 0
30MAR26 50.00 P 0.15 0.19 0.15 0.15 0.00 44 100 133 -51
30MAR26 52.50 P 0.65 0.82 0.65 0.86 +0.06 43 34 244 +17
30MAR26 55.00 P 2.13 2.38 2.13 2.55 +0.25 45 6 274 -4
30MAR26 57.50 P 0.00 0.00 0.00 4.86 +0.36 52 0 457 0
30MAR26 60.00 P 6.53 7.20 6.53 7.30 +0.40 0 11 451 -1
30MAR26 62.50 P 0.00 0.00 0.00 9.80 +0.12 0 0 138 0
30MAR26 65.00 P 0.00 0.00 0.00 12.30 +0.09 0 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 14.80 +0.08 0 0 28 0
30MAR26 70.00 P 0.00 0.00 0.00 17.30 +0.26 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.80 +0.21 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.30 +0.08 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.80 +0.09 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.30 +0.11 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.80 +0.20 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.30 +0.06 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 34.80 +0.22 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 37.30 +0.10 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 39.80 +0.23 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.30 +0.11 0 0 0 0
29APR26 42.00 P 0.16 0.16 0.16 0.06 0.00 39 35 35 +35
29APR26 43.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 12 0
29APR26 44.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 38 0
29APR26 45.00 P 0.00 0.00 0.00 0.25 +0.02 39 0 39 0
29APR26 46.00 P 0.00 0.00 0.00 0.37 +0.04 39 0 62 0
29APR26 47.00 P 0.00 0.00 0.00 0.53 +0.05 39 0 22 0
29APR26 48.00 P 0.65 0.85 0.65 0.74 +0.06 39 32 50 +32
29APR26 49.00 P 0.85 0.94 0.85 1.00 +0.07 39 108 149 +107
29APR26 50.00 P 1.18 1.38 1.18 1.33 +0.09 39 37 526 0
29APR26 52.50 P 2.06 2.28 2.06 2.35 +0.14 39 20 136 +3
29APR26 55.00 P 3.29 3.29 3.29 3.78 +0.21 38 1 360 +1
29APR26 57.50 P 0.00 0.00 0.00 5.58 +0.28 38 0 82 0
29APR26 60.00 P 0.00 0.00 0.00 7.69 +0.33 39 0 236 0
29APR26 62.50 P 0.00 0.00 0.00 9.95 +0.07 39 0 400 0
29APR26 65.00 P 0.00 0.00 0.00 12.34 +0.02 38 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 14.80 -0.04 0 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 17.30 -0.02 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 19.80 -0.02 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.30 -0.24 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.80 -0.24 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.30 -0.01 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.80 -0.18 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.30 -0.07 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.80 -0.14 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.24 +0.03 38 0 2 0
28MAY26 43.00 P 0.00 0.00 0.00 0.33 +0.04 37 0 21 0
28MAY26 44.00 P 0.00 0.00 0.00 0.46 +0.06 38 0 2 0
28MAY26 45.00 P 0.00 0.00 0.00 0.61 +0.06 38 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.81 +0.07 38 0 16 0
28MAY26 47.00 P 0.00 0.00 0.00 1.05 +0.10 38 0 21 0
28MAY26 48.00 P 0.00 0.00 0.00 1.31 +0.10 38 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 1.65 +0.13 38 0 57 0
28MAY26 50.00 P 0.00 0.00 0.00 2.01 +0.15 38 0 246 0
28MAY26 52.50 P 0.00 0.00 0.00 3.09 +0.19 37 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 4.49 +0.24 37 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 6.18 +0.28 37 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 8.15 +0.32 37 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 10.28 +0.06 37 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 12.36 -0.17 31 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 14.89 -0.05 37 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 17.32 0.00 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.80 -0.18 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.30 -0.24 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.80 -0.24 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.30 -0.01 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.80 -0.18 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.30 -0.07 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.80 -0.14 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.63 +0.05 37 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 0.82 +0.08 37 0 25 0
29JUN26 44.00 P 0.99 1.02 0.99 1.05 +0.08 37 30 52 +30
29JUN26 45.00 P 0.00 0.00 0.00 1.32 +0.10 38 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 1.60 +0.11 37 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 1.93 +0.11 37 0 29 0
29JUN26 48.00 P 0.00 0.00 0.00 2.29 +0.16 37 0 20 0
29JUN26 49.00 P 0.00 0.00 0.00 2.67 +0.17 37 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 3.10 +0.19 37 0 41 0
29JUN26 52.50 P 0.00 0.00 0.00 4.35 +0.22 36 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 5.87 +0.26 36 0 45 0
29JUN26 57.50 P 7.13 7.13 7.13 7.62 +0.30 36 6 48 +6
29JUN26 60.00 P 0.00 0.00 0.00 9.53 +0.02 35 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 11.41 -0.35 31 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 13.56 -0.30 27 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 16.01 -0.28 29 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 18.15 -0.63 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 20.54 -0.48 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.98 -0.36 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.43 -0.38 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.89 -0.40 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.36 -0.34 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.03 -0.36 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.53 -0.34 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.03 -0.32 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 40.49 -0.34 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 42.97 -0.32 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.72 +0.13 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.99 +0.08 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.38 +0.16 40 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 2.74 +0.17 40 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.11 +0.19 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.54 +0.21 40 0 14 0
29SEP26 48.00 P 0.00 0.00 0.00 3.97 +0.21 40 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 4.44 +0.24 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.95 +0.24 40 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 6.34 +0.28 40 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 7.88 +0.31 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 9.38 +0.13 40 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 11.23 +0.13 40 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 13.18 +0.12 40 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 15.24 +0.12 41 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 17.39 +0.10 41 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 19.75 +0.20 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.99 +0.14 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.29 +0.07 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.65 +0.02 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.82 -0.26 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.41 -0.15 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.79 -0.26 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.21 -0.23 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 38.67 -0.27 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.11 -0.16 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 43.58 +0.08 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.32 +0.14 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.67 +0.18 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.10 +0.18 38 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.47 +0.20 38 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 3.90 +0.22 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.33 +0.22 38 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 4.77 +0.22 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.29 +0.26 38 0 28 0
30DEC26 50.00 P 0.00 0.00 0.00 5.80 +0.26 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 7.20 +0.30 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 8.72 +0.32 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 10.41 +0.34 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 12.18 +0.32 39 0 0 0
30DEC26 62.50 P 13.85 14.15 13.85 13.94 +0.20 39 100 16 -100
30DEC26 65.00 P 0.00 0.00 0.00 16.09 +0.33 40 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 18.18 +0.34 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.29 +0.27 41 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 22.44 +0.18 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.72 +0.16 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.99 +0.08 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.28 0.00 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.62 +0.05 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.11 -0.09 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.50 +0.06 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.91 -0.03 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.34 +0.07 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.00 +0.12 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.45 +0.21 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 3.82 +0.22 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 4.25 +0.25 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.69 +0.26 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 5.13 +0.26 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.61 +0.30 38 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 6.13 +0.30 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.65 +0.30 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 8.06 +0.34 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.58 +0.35 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.26 +0.38 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.00 +0.40 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.89 +0.41 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 16.83 +0.42 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.89 +0.43 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.96 +0.41 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.08 +0.33 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.26 +0.29 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.48 +0.20 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.72 +0.10 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.03 +0.05 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.33 -0.01 42 0 0 0
TOTAL PUT 521 10,884 +75
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$ 53.15
27MAR26 43.00 C 0.00 0.00 0.00 10.15 -3.36 0 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 9.15 -3.36 0 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 8.15 -3.36 0 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 7.15 -3.36 0 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 6.15 -3.36 0 0 3 0
27MAR26 48.00 C 0.00 0.00 0.00 5.16 -3.35 82 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 4.17 -3.34 76 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 3.20 -3.31 73 0 0 0
27MAR26 52.50 C 3.01 3.01 1.02 1.14 -2.90 69 41 20 +18
27MAR26 55.00 C 0.96 0.96 0.18 0.21 -1.64 73 98 83 +12
27MAR26 57.50 C 0.32 0.38 0.05 0.02 -0.53 76 55 97 +20
27MAR26 60.00 C 0.07 0.07 0.02 0.01 -0.08 99 18 106 -2
27MAR26 62.50 C 0.01 0.01 0.01 0.01 0.00 128 48 113 -8
27MAR26 65.00 C 0.01 0.01 0.01 0.01 0.00 154 8 27 +6
27MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 179 0 29 0
27MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 203 0 10 0
27MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 226 0 15 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 247 0 12 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 33.16 -3.35 313 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 32.16 -3.35 296 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 31.16 -3.35 280 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 30.16 -3.35 265 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 29.16 -3.35 250 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 28.16 -3.35 236 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 27.16 -3.35 223 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 26.16 -3.35 210 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 25.16 -3.35 197 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 24.16 -3.35 184 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.16 -3.35 172 0 171 0
30MAR26 31.00 C 0.00 0.00 0.00 22.16 -3.35 160 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.16 -3.35 148 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.16 -3.35 136 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.16 -3.35 123 0 1 0
30MAR26 35.00 C 18.97 18.97 18.87 18.16 -3.35 106 75 113 +16
30MAR26 36.00 C 0.00 0.00 0.00 17.16 -3.35 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.16 -3.35 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.16 -3.35 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 14.16 -3.35 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 13.16 -3.35 0 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 12.16 -3.35 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 11.16 -3.35 0 0 236 0
30MAR26 43.00 C 0.00 0.00 0.00 10.16 -3.36 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 9.16 -3.36 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 8.16 -3.36 0 0 335 0
30MAR26 46.00 C 0.00 0.00 0.00 7.17 -3.35 56 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 6.17 -3.35 48 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 5.19 -3.33 50 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 4.24 -3.29 51 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 3.24 -3.30 40 0 164 0
30MAR26 52.50 C 1.55 1.70 1.39 1.45 -2.61 49 77 89 +54
30MAR26 55.00 C 1.65 1.65 0.45 0.48 -1.67 52 599 793 +235
30MAR26 57.50 C 0.55 0.55 0.13 0.10 -0.79 51 236 332 +103
30MAR26 60.00 C 0.14 0.14 0.05 0.02 -0.28 54 220 1,070 +120
30MAR26 62.50 C 0.03 0.07 0.03 0.01 -0.06 63 31 536 +10
30MAR26 65.00 C 0.03 0.04 0.03 0.01 -0.01 77 44 293 -10
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,105 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,905 0
30MAR26 72.50 C 0.02 0.02 0.02 0.01 0.00 113 1 425 -1
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,168 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 134 0 288 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 143 0 766 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 153 0 202 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 162 0 825 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 171 0 356 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 188 0 279 0
30MAR26 95.00 C 0.03 0.03 0.03 0.01 0.00 195 2 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 203 0 146 0
30MAR26 100.00 C 0.03 0.03 0.03 0.01 0.00 211 3 334 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 218 0 256 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 225 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 232 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 238 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 245 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 251 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 257 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 263 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 269 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 275 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 280 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 286 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 291 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 296 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 301 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 306 0 82 0
02APR26 43.00 C 0.00 0.00 0.00 10.17 -3.35 0 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 9.18 -3.35 55 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 8.16 -3.37 0 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 7.17 -3.36 0 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 6.17 -3.37 0 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 5.35 -3.21 56 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 4.42 -3.18 52 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 3.65 -3.00 55 0 1 0
02APR26 52.50 C 0.00 0.00 0.00 1.88 -2.46 52 0 20 0
02APR26 55.00 C 1.70 1.70 0.90 0.89 -1.71 55 45 53 -7
02APR26 57.50 C 1.08 1.08 0.34 0.33 -1.03 54 43 46 +34
02APR26 60.00 C 0.42 0.42 0.19 0.10 -0.52 54 5 21 +2
02APR26 62.50 C 0.00 0.00 0.00 0.03 -0.23 55 0 20 0
02APR26 65.00 C 0.00 0.00 0.00 0.01 -0.08 58 0 2 0
02APR26 67.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.40 -3.18 43 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 9.49 -3.12 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.63 -3.10 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.70 -3.02 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.90 -2.83 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.13 -2.85 44 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 5.43 -2.68 45 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 4.75 -2.54 44 0 31 0
29APR26 52.50 C 3.46 3.60 3.38 3.38 -2.06 46 32 40 +32
29APR26 55.00 C 2.79 2.79 2.29 2.34 -1.61 47 170 186 +141
29APR26 57.50 C 2.25 2.25 1.54 1.55 -1.23 48 66 76 +3
29APR26 60.00 C 1.60 1.60 0.95 0.97 -0.94 47 248 383 +9
29APR26 62.50 C 0.96 0.96 0.60 0.58 -0.67 47 188 230 +70
29APR26 65.00 C 0.61 0.62 0.39 0.34 -0.44 47 481 893 +268
29APR26 67.50 C 0.40 0.40 0.25 0.19 -0.28 47 172 961 +114
29APR26 70.00 C 0.26 0.29 0.18 0.10 -0.17 47 447 483 +68
29APR26 72.50 C 0.18 0.20 0.18 0.06 -0.10 48 50 267 -6
29APR26 75.00 C 0.13 0.19 0.10 0.03 -0.06 47 44 925 -24
29APR26 77.50 C 0.08 0.08 0.08 0.02 -0.03 49 31 233 -31
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 250 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 143 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 671 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 124 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 327 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 598 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29APR26 125.00 C 0.02 0.02 0.02 0.01 0.00 94 20 23 -7
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 105 0 112 0
28MAY26 43.00 C 0.00 0.00 0.00 10.98 -2.90 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.09 -2.89 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.28 -2.89 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.52 -2.80 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.79 -2.66 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.10 -2.66 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.44 -2.55 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.71 -2.50 44 0 8 0
28MAY26 52.50 C 0.00 0.00 0.00 4.35 -2.10 44 0 15 0
28MAY26 55.00 C 3.98 3.98 3.37 3.37 -1.73 46 10 27 -10
28MAY26 57.50 C 3.44 3.44 2.60 2.50 -1.36 46 37 139 +20
28MAY26 60.00 C 2.70 2.70 1.87 1.79 -1.14 46 71 304 +4
28MAY26 62.50 C 1.58 1.58 1.44 1.26 -0.97 45 51 661 +36
28MAY26 65.00 C 1.17 1.17 1.07 0.88 -0.75 46 25 74 -22
28MAY26 67.50 C 1.03 1.03 0.80 0.60 -0.56 45 19 142 +15
28MAY26 70.00 C 0.87 0.87 0.59 0.40 -0.42 45 22 463 +15
28MAY26 72.50 C 0.54 0.54 0.48 0.27 -0.30 45 80 197 -15
28MAY26 75.00 C 0.39 0.39 0.37 0.18 -0.21 45 2 285 +2
28MAY26 77.50 C 0.00 0.00 0.00 0.12 -0.14 46 0 85 0
28MAY26 80.00 C 0.00 0.00 0.00 0.08 -0.10 46 0 1,552 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 -0.07 46 0 49 0
28MAY26 85.00 C 0.17 0.17 0.17 0.03 -0.05 45 1 61 +1
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 67 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 23.35 -3.36 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.40 -3.21 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.45 -3.40 50 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 20.45 -3.26 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.50 -3.24 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.57 -3.17 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.59 -3.38 46 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 16.65 -3.36 45 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.72 -3.18 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.83 -3.13 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.97 -3.06 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 13.08 -3.03 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.26 -3.13 45 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 11.43 -3.05 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.65 -2.85 44 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 9.92 -2.83 45 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 9.14 -2.64 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.48 -2.62 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.78 -2.55 44 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 7.21 -2.49 44 0 180 0
29JUN26 50.00 C 0.00 0.00 0.00 6.50 -2.39 43 0 19 0
29JUN26 52.50 C 5.38 5.38 5.38 5.18 -2.17 43 15 50 +15
29JUN26 55.00 C 0.00 0.00 0.00 4.16 -1.86 44 0 570 0
29JUN26 57.50 C 4.35 4.35 3.39 3.33 -1.55 45 28 142 +18
29JUN26 60.00 C 2.75 2.75 2.68 2.57 -1.34 45 3 376 +2
29JUN26 62.50 C 2.16 2.18 2.14 1.96 -1.21 45 39 525 -7
29JUN26 65.00 C 1.66 1.66 1.66 1.47 -1.01 44 1 341 +1
29JUN26 67.50 C 1.39 1.39 1.39 1.10 -0.82 44 5 298 0
29JUN26 70.00 C 0.00 0.00 0.00 0.82 -0.65 44 0 926 0
29JUN26 72.50 C 0.00 0.00 0.00 0.60 -0.52 44 0 438 0
29JUN26 75.00 C 0.90 0.90 0.90 0.44 -0.41 44 2 1,265 +2
29JUN26 77.50 C 0.60 0.60 0.60 0.32 -0.32 44 2 802 +2
29JUN26 80.00 C 0.00 0.00 0.00 0.23 -0.25 44 0 621 0
29JUN26 82.50 C 0.00 0.00 0.00 0.16 -0.20 44 0 106 0
29JUN26 85.00 C 0.00 0.00 0.00 0.12 -0.14 44 0 266 0
29JUN26 87.50 C 0.00 0.00 0.00 0.09 -0.10 45 0 230 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.08 44 0 1,414 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.06 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 195 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.04 44 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 308 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 21 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 110.00 C 0.15 0.15 0.15 0.01 0.00 48 1 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 115.00 C 0.11 0.11 0.11 0.01 0.00 51 5 36 +5
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 15.06 -3.02 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.30 -2.84 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.57 -2.76 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.79 -2.90 44 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 12.09 -2.84 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 11.42 -2.77 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 10.82 -2.54 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.20 -2.55 44 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 9.56 -2.45 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.01 -2.36 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.56 -2.35 44 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 7.31 -2.08 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 6.25 -2.02 44 0 31 0
29SEP26 57.50 C 0.00 0.00 0.00 5.39 -1.79 45 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 4.64 -1.59 45 0 119 0
29SEP26 62.50 C 3.99 4.01 3.99 3.92 -1.46 45 16 36 +14
29SEP26 65.00 C 3.48 3.61 3.47 3.30 -1.34 45 29 624 +17
29SEP26 67.50 C 0.00 0.00 0.00 2.76 -1.19 45 0 319 0
29SEP26 70.00 C 2.95 2.95 2.95 2.31 -1.05 45 1 1,144 +1
29SEP26 72.50 C 0.00 0.00 0.00 1.93 -0.92 45 0 1,042 0
29SEP26 75.00 C 2.16 2.16 2.16 1.60 -0.81 45 7 139 0
29SEP26 77.50 C 0.00 0.00 0.00 1.33 -0.70 45 0 90 0
29SEP26 80.00 C 1.50 1.50 1.50 1.11 -0.61 45 4 2,398 0
29SEP26 82.50 C 0.00 0.00 0.00 0.92 -0.52 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 0.76 -0.45 45 0 89 0
29SEP26 87.50 C 0.00 0.00 0.00 0.63 -0.39 45 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.52 -0.34 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.43 -0.29 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.35 -0.25 44 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.29 -0.21 44 0 179 0
29SEP26 100.00 C 0.58 0.58 0.57 0.24 -0.18 44 10 64 -10
29SEP26 102.50 C 0.00 0.00 0.00 0.20 -0.15 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.16 -0.14 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 -0.11 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 -0.10 44 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.08 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 -0.07 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.05 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 16.13 -2.87 44 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 15.43 -2.85 44 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 14.74 -2.76 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 14.07 -2.71 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.43 -2.65 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.81 -2.58 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 12.22 -2.51 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 11.66 -2.44 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.10 -2.40 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 10.58 -2.32 44 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 10.24 -2.11 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 8.96 -2.10 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.94 -2.08 44 0 14 0
30DEC26 57.50 C 7.09 7.09 7.08 7.08 -1.84 45 30 10 -30
30DEC26 60.00 C 0.00 0.00 0.00 6.30 -1.76 45 0 28 0
30DEC26 62.50 C 0.00 0.00 0.00 5.52 -1.66 45 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 4.84 -1.52 45 0 576 0
30DEC26 67.50 C 0.00 0.00 0.00 4.24 -1.38 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 3.70 -1.27 45 0 622 0
30DEC26 72.50 C 0.00 0.00 0.00 3.23 -1.16 45 0 2,262 0
30DEC26 75.00 C 0.00 0.00 0.00 2.82 -1.05 45 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 2.46 -0.95 45 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 2.15 -0.85 45 0 29 0
30DEC26 82.50 C 0.00 0.00 0.00 1.87 -0.77 45 0 2 0
30DEC26 85.00 C 2.20 2.20 2.20 1.63 -0.70 45 21 159 +1
30DEC26 87.50 C 0.00 0.00 0.00 1.42 -0.63 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.24 -0.56 44 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 1.08 -0.51 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 0.94 -0.45 44 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 0.82 -0.41 44 0 20 0
30DEC26 100.00 C 1.40 1.40 1.40 0.72 -0.36 44 4 60 0
30DEC26 102.50 C 0.00 0.00 0.00 0.62 -0.33 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.54 -0.30 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.48 -0.26 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.41 -0.24 44 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.36 -0.21 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.32 -0.18 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.28 -0.16 44 0 2 0
30DEC26 120.00 C 0.86 0.86 0.76 0.24 -0.15 44 17 25 +10
30MAR27 43.00 C 0.00 0.00 0.00 15.08 -2.68 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.48 -2.63 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.90 -2.56 43 0 0 0
30MAR27 46.00 C 15.58 15.58 15.58 13.36 -2.48 44 1 15 0
30MAR27 47.00 C 0.00 0.00 0.00 12.81 -2.45 43 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 12.30 -2.39 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.81 -2.35 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 11.34 -2.26 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.25 -2.13 44 0 2 0
30MAR27 55.00 C 10.80 10.80 10.80 9.28 -1.91 44 2 3 0
30MAR27 57.50 C 0.00 0.00 0.00 8.42 -1.93 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.61 -1.84 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 6.82 -1.78 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 6.10 -1.66 45 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 5.46 -1.55 44 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 4.89 -1.43 44 0 5 0
30MAR27 72.50 C 0.00 0.00 0.00 4.38 -1.32 44 0 1 0
30MAR27 75.00 C 4.61 4.61 4.61 3.91 -1.23 44 15 34 +15
30MAR27 77.50 C 0.00 0.00 0.00 3.50 -1.14 44 0 3 0
30MAR27 80.00 C 3.90 3.90 3.90 3.13 -1.05 44 1 29 +1
30MAR27 82.50 C 0.00 0.00 0.00 2.80 -0.97 44 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 2.50 -0.89 44 0 13 0
30MAR27 87.50 C 3.06 3.06 3.06 2.24 -0.82 44 3 10 -2
30MAR27 90.00 C 0.00 0.00 0.00 2.00 -0.76 44 0 27 0
TOTAL CALL 4,178 51,418 +1,340
27MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
27MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 79 0 92 0
27MAR26 50.00 P 0.09 0.11 0.07 0.05 +0.04 74 34 54 +28
27MAR26 52.50 P 0.09 0.61 0.08 0.54 +0.50 74 228 114 +32
27MAR26 55.00 P 0.50 2.12 0.50 2.12 +1.74 81 112 110 +28
27MAR26 57.50 P 4.40 4.40 4.40 4.49 +2.91 113 3 65 0
27MAR26 60.00 P 0.00 0.00 0.00 7.06 +3.44 172 0 45 0
27MAR26 62.50 P 0.00 0.00 0.00 9.54 +3.37 209 0 9 0
27MAR26 65.00 P 0.00 0.00 0.00 12.04 +3.39 246 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 14.55 +3.41 285 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 17.04 +3.40 313 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 19.54 +3.40 344 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 22.04 +3.40 374 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 24.54 +3.40 402 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 27.03 +3.39 424 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 29.54 +3.40 453 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 32.04 +3.40 477 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 340 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 323 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 308 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 293 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 279 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 266 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 253 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 240 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 228 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 216 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 205 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 194 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 184 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 174 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 164 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 154 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 144 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 135 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 117 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 365 0
30MAR26 45.00 P 0.02 0.02 0.02 0.01 0.00 67 1 896 -1
30MAR26 46.00 P 0.03 0.03 0.03 0.01 0.00 59 10 21 -7
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 43 0
30MAR26 49.00 P 0.11 0.12 0.11 0.08 +0.07 51 6 213 -4
30MAR26 50.00 P 0.08 0.23 0.08 0.18 +0.15 51 44 621 +20
30MAR26 52.50 P 0.26 0.93 0.26 0.85 +0.68 52 95 375 +1
30MAR26 55.00 P 0.89 2.50 0.89 2.37 +1.69 55 517 909 -15
30MAR26 57.50 P 2.45 4.50 2.45 4.57 +2.61 65 6 678 -5
30MAR26 60.00 P 5.63 7.10 5.63 7.06 +3.18 87 25 1,079 -12
30MAR26 62.50 P 0.00 0.00 0.00 9.54 +3.32 105 0 1,334 0
30MAR26 65.00 P 11.00 12.00 10.92 12.04 +3.39 124 132 1,134 -197
30MAR26 67.50 P 13.50 14.30 13.50 14.55 +3.38 143 5 243 -5
30MAR26 70.00 P 14.70 16.62 14.70 17.04 +3.36 158 6 170 0
30MAR26 72.50 P 0.00 0.00 0.00 19.54 +3.36 173 0 37 0
30MAR26 75.00 P 21.03 21.03 21.03 22.04 +3.36 188 15 1 -15
30MAR26 77.50 P 0.00 0.00 0.00 24.54 +3.36 203 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.03 +3.35 214 0 15 0
30MAR26 82.50 P 0.00 0.00 0.00 29.54 +3.37 229 0 23 0
30MAR26 85.00 P 0.00 0.00 0.00 32.04 +3.37 241 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 34.50 +3.33 243 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 36.97 +3.29 247 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 39.53 +3.28 272 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 41.97 +3.30 267 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 44.51 +3.24 289 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 46.96 +3.29 283 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 49.51 +3.25 307 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 52.02 +3.35 319 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 54.50 +3.34 322 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 57.00 +3.26 330 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 59.49 +3.22 335 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 61.97 +3.20 338 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 64.51 +3.27 357 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 66.98 +3.21 356 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 69.43 +3.19 343 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 71.99 +3.25 374 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 74.48 +3.21 379 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 76.91 +3.17 354 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 79.53 +3.36 407 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 82.01 +3.27 408 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 84.51 +3.24 415 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 87.01 +3.27 422 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
02APR26 46.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
02APR26 47.00 P 0.00 0.00 0.00 0.08 +0.06 54 0 8 0
02APR26 48.00 P 0.00 0.00 0.00 0.15 +0.11 54 0 0 0
02APR26 49.00 P 0.19 0.29 0.19 0.28 +0.21 54 2 8 0
02APR26 50.00 P 0.20 0.55 0.20 0.46 +0.33 54 52 42 +26
02APR26 52.50 P 0.59 1.35 0.59 1.31 +0.88 55 68 55 0
02APR26 55.00 P 1.21 2.72 1.21 2.78 +1.65 57 21 18 +6
02APR26 57.50 P 0.00 0.00 0.00 4.79 +2.34 61 2 2 +2
02APR26 60.00 P 0.00 0.00 0.00 7.13 +2.89 71 0 5 0
02APR26 62.50 P 0.00 0.00 0.00 9.55 +3.14 81 0 1 0
02APR26 65.00 P 0.00 0.00 0.00 12.05 +3.23 95 0 1 0
02APR26 67.50 P 0.00 0.00 0.00 14.55 +3.26 109 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 17.04 +3.23 120 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 19.54 +3.27 132 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 22.04 +3.27 143 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 24.54 +3.27 154 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 27.03 +3.28 163 0 0 0
29APR26 43.00 P 0.28 0.28 0.28 0.22 +0.15 47 4 5 +4
29APR26 44.00 P 0.36 0.36 0.36 0.31 +0.20 47 17 19 +16
29APR26 45.00 P 0.30 0.49 0.30 0.43 +0.27 47 88 149 +80
29APR26 46.00 P 0.37 0.63 0.37 0.59 +0.35 47 65 84 +59
29APR26 47.00 P 0.44 0.85 0.44 0.79 +0.46 47 6 27 +1
29APR26 48.00 P 0.74 1.04 0.74 1.03 +0.57 47 261 306 +209
29APR26 49.00 P 0.84 1.31 0.84 1.31 +0.70 47 171 359 +139
29APR26 50.00 P 0.92 1.67 0.92 1.64 +0.83 47 140 496 +72
29APR26 52.50 P 1.51 2.74 1.51 2.74 +1.29 48 313 822 +236
29APR26 55.00 P 2.61 4.20 2.61 4.18 +1.76 49 144 306 +84
29APR26 57.50 P 0.00 0.00 0.00 5.91 +2.19 50 0 377 0
29APR26 60.00 P 0.00 0.00 0.00 7.90 +2.49 51 0 754 0
29APR26 62.50 P 10.10 10.10 10.10 10.10 +2.81 54 1 326 +1
29APR26 65.00 P 0.00 0.00 0.00 12.43 +3.03 58 1 583 +1
29APR26 67.50 P 14.58 14.60 14.30 14.70 +3.09 58 3 487 -1
29APR26 70.00 P 16.90 16.90 16.90 17.12 +3.26 61 1 475 0
29APR26 72.50 P 0.00 0.00 0.00 19.54 +3.27 63 0 382 0
29APR26 75.00 P 19.48 21.80 19.48 22.04 +3.26 69 39 1,100 +9
29APR26 77.50 P 24.51 24.51 24.51 24.54 +3.27 74 1 112 0
29APR26 80.00 P 27.38 27.38 27.38 27.38 +3.57 94 1 156 0
29APR26 82.50 P 0.00 0.00 0.00 29.54 +3.23 83 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 32.04 +3.25 88 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 34.50 +3.21 90 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 37.00 +3.20 93 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 39.53 +3.23 100 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 41.99 +3.26 100 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 44.51 +3.24 105 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 47.00 +3.26 108 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 49.51 +3.25 112 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 52.02 +3.29 117 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 54.53 +3.26 121 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 57.01 +3.25 122 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 59.51 +3.24 125 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 62.00 +3.21 128 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 64.52 +3.25 132 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 66.98 +3.21 132 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 69.53 +3.29 139 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 71.99 +3.21 138 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 74.48 +3.21 140 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 76.97 +3.18 141 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 79.53 +3.24 150 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 82.01 +3.27 150 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 84.51 +3.24 153 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 87.03 +3.24 157 0 0 0
28MAY26 43.00 P 0.64 0.64 0.64 0.59 +0.29 46 35 28 +15
28MAY26 44.00 P 0.54 0.85 0.54 0.74 +0.34 45 31 60 +14
28MAY26 45.00 P 0.98 0.98 0.97 0.95 +0.44 45 30 56 +30
28MAY26 46.00 P 1.23 1.23 1.23 1.18 +0.51 46 1 27 +1
28MAY26 47.00 P 1.49 1.49 1.41 1.45 +0.62 46 16 37 +16
28MAY26 48.00 P 1.23 1.85 1.23 1.76 +0.72 46 51 41 +4
28MAY26 49.00 P 1.59 2.01 1.59 2.11 +0.83 46 66 57 +19
28MAY26 50.00 P 1.74 2.56 1.74 2.51 +0.96 46 112 97 +24
28MAY26 52.50 P 2.67 3.65 2.67 3.64 +1.25 46 146 376 +106
28MAY26 55.00 P 4.10 4.40 4.10 5.08 +1.59 47 803 1,091 +783
28MAY26 57.50 P 5.15 5.35 5.15 6.74 +1.99 47 2 359 -2
28MAY26 60.00 P 0.00 0.00 0.00 8.62 +2.22 48 0 247 0
28MAY26 62.50 P 0.00 0.00 0.00 10.62 +2.44 49 0 573 0
28MAY26 65.00 P 11.60 12.00 11.60 12.77 +2.63 50 6 451 +3
28MAY26 67.50 P 0.00 0.00 0.00 15.09 +2.92 52 0 183 0
28MAY26 70.00 P 17.05 17.08 17.05 17.45 +3.13 55 10 292 +5
28MAY26 72.50 P 0.00 0.00 0.00 19.76 +3.15 55 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 22.16 +3.23 57 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 24.57 +3.26 58 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 27.38 +3.57 71 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 29.54 +3.21 64 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.07 +3.28 69 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.57 +3.28 72 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 37.00 +3.20 72 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 39.53 +3.23 76 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 42.05 +3.31 80 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 44.52 +3.25 82 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 47.08 +3.34 87 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 49.53 +3.27 88 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 52.05 +3.32 91 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 54.53 +3.26 93 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 57.01 +3.25 94 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 59.51 +3.24 96 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 62.01 +3.22 99 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 64.52 +3.25 101 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 66.98 +3.21 101 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 69.53 +3.26 106 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 71.99 +3.21 106 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 +0.05 44 0 49 0
29JUN26 36.00 P 0.26 0.26 0.26 0.16 +0.07 44 20 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 +0.09 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.30 +0.13 44 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 0.39 +0.16 44 0 35 0
29JUN26 40.00 P 0.00 0.00 0.00 0.50 +0.20 44 0 153 0
29JUN26 41.00 P 0.00 0.00 0.00 0.64 +0.25 44 0 24 0
29JUN26 42.00 P 0.63 0.63 0.63 0.80 +0.30 44 15 92 +15
29JUN26 43.00 P 0.00 0.00 0.00 0.99 +0.37 44 0 27 0
29JUN26 44.00 P 0.88 0.88 0.88 1.21 +0.43 45 2 57 +2
29JUN26 45.00 P 1.28 1.56 1.28 1.45 +0.50 44 44 88 -4
29JUN26 46.00 P 1.27 1.27 1.27 1.72 +0.58 44 20 59 0
29JUN26 47.00 P 0.00 0.00 0.00 2.03 +0.68 44 0 81 0
29JUN26 48.00 P 1.87 1.87 1.87 2.37 +0.77 44 1 138 0
29JUN26 49.00 P 2.39 2.68 2.39 2.74 +0.87 44 38 257 +2
29JUN26 50.00 P 2.63 3.23 2.63 3.14 +0.96 44 152 964 +151
29JUN26 52.50 P 3.84 4.34 3.84 4.38 +1.30 45 133 537 +69
29JUN26 55.00 P 0.00 0.00 0.00 5.82 +1.62 45 1 1,063 0
29JUN26 57.50 P 0.00 0.00 0.00 7.47 +1.91 46 0 415 0
29JUN26 60.00 P 0.00 0.00 0.00 9.28 +2.10 47 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 11.23 +2.29 47 0 625 0
29JUN26 65.00 P 0.00 0.00 0.00 13.28 +2.47 48 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 15.48 +2.64 49 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 17.67 +2.75 49 0 1,481 0
29JUN26 72.50 P 0.00 0.00 0.00 20.02 +2.92 51 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 22.34 +3.03 51 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 24.69 +3.01 52 0 236 0
29JUN26 80.00 P 27.24 27.24 27.11 27.38 +3.38 59 2 697 +1
29JUN26 82.50 P 0.00 0.00 0.00 29.60 +3.27 56 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 32.07 +3.28 58 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 34.57 +3.28 61 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 37.07 +3.27 63 0 130 0
29JUN26 92.50 P 0.00 0.00 0.00 39.57 +3.27 66 0 126 0
29JUN26 95.00 P 0.00 0.00 0.00 42.07 +3.33 68 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.52 +3.25 69 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 47.08 +3.27 73 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 49.54 +3.23 74 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.05 +3.24 77 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.58 +3.27 80 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.04 +3.28 81 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.52 +3.25 82 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 62.02 +3.23 84 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 64.52 +3.25 86 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 67.02 +3.25 88 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 69.53 +3.26 90 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 72.03 +3.25 92 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 74.53 +3.26 94 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 77.02 +3.23 95 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 79.53 +3.24 97 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 82.01 +3.27 98 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 84.53 +3.20 100 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 87.03 +3.24 102 0 0 0
29SEP26 40.00 P 1.11 1.39 1.11 1.36 +0.30 44 22 16 -6
29SEP26 41.00 P 0.00 0.00 0.00 1.57 +0.34 44 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 1.83 +0.42 44 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 2.11 +0.53 44 0 26 0
29SEP26 44.00 P 2.31 2.31 2.31 2.39 +0.58 44 50 56 +50
29SEP26 45.00 P 2.30 2.56 2.30 2.73 +0.65 44 4 69 -3
29SEP26 46.00 P 0.00 0.00 0.00 3.07 +0.71 44 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.43 +0.77 43 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 3.84 +0.84 43 0 33 0
29SEP26 49.00 P 3.71 4.20 3.71 4.25 +0.91 43 7 115 0
29SEP26 50.00 P 4.70 4.70 4.64 4.69 +0.98 43 64 821 +21
29SEP26 52.50 P 5.90 5.97 5.85 5.97 +1.23 43 200 1,046 +200
29SEP26 55.00 P 7.42 7.58 7.42 7.54 +1.60 45 6 984 +1
29SEP26 57.50 P 8.18 8.18 8.18 9.07 +1.72 45 1 473 +1
29SEP26 60.00 P 9.85 9.85 9.85 10.80 +1.91 45 1 181 +1
29SEP26 62.50 P 0.00 0.00 0.00 12.66 +2.09 45 0 617 0
29SEP26 65.00 P 0.00 0.00 0.00 14.63 +2.19 46 0 248 0
29SEP26 67.50 P 0.00 0.00 0.00 16.65 +2.31 46 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 18.74 +2.43 47 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 20.87 +2.61 47 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 23.11 +2.73 48 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 25.46 +2.77 49 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 27.73 +2.81 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 30.08 +2.81 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 32.42 +2.78 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 34.84 +2.84 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 37.30 +2.96 53 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 39.75 +2.98 54 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 42.07 +2.91 53 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 44.56 +3.00 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.08 +3.16 57 0 46 -2
29SEP26 102.50 P 0.00 0.00 0.00 49.56 +3.19 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.05 +3.22 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.58 +3.27 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.04 +3.28 62 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 59.54 +3.26 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.04 +3.25 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.53 +3.25 67 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.04 +3.27 68 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.16 +0.45 44 0 41 0
30DEC26 41.00 P 0.00 0.00 0.00 2.44 +0.52 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 2.72 +0.53 43 0 28 0
30DEC26 43.00 P 0.00 0.00 0.00 3.06 +0.60 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.41 +0.67 43 0 2 0
30DEC26 45.00 P 3.65 3.65 3.65 3.76 +0.71 43 1 34 +1
30DEC26 46.00 P 3.51 3.72 3.51 4.15 +0.76 43 2 13 +1
30DEC26 47.00 P 0.00 0.00 0.00 4.57 +0.83 43 0 5 0
30DEC26 48.00 P 4.88 4.88 4.88 4.99 +0.90 43 2 104 +2
30DEC26 49.00 P 0.00 0.00 0.00 5.42 +0.93 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 5.90 +0.98 43 0 234 0
30DEC26 52.50 P 7.05 7.16 7.00 7.17 +1.17 43 102 206 +89
30DEC26 55.00 P 0.00 0.00 0.00 8.66 +1.42 43 0 93 0
30DEC26 57.50 P 9.55 9.55 9.55 10.27 +1.59 44 4 78 -4
30DEC26 60.00 P 0.00 0.00 0.00 12.00 +1.77 44 0 166 0
30DEC26 62.50 P 0.00 0.00 0.00 13.82 +1.91 45 0 56 0
30DEC26 65.00 P 0.00 0.00 0.00 15.72 +2.02 45 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 17.67 +2.11 46 0 44 0
30DEC26 70.00 P 0.00 0.00 0.00 19.71 +2.23 46 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 21.80 +2.32 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 23.93 +2.41 47 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 26.20 +2.51 48 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 28.41 +2.53 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 30.77 +2.65 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 33.01 +2.61 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.46 +2.76 51 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 37.80 +2.88 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.09 +2.72 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.55 +2.80 52 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 44.86 +2.83 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.28 +2.88 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.73 +2.95 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.23 +2.99 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.67 +3.02 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.13 +3.13 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.59 +3.11 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.04 +3.19 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.53 +3.21 58 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.04 +3.24 59 0 8 0
30MAR27 43.00 P 0.00 0.00 0.00 3.82 +0.65 43 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.18 +0.67 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.57 +0.71 43 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 5.00 +0.78 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.42 +0.85 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 5.85 +0.87 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 6.32 +0.91 43 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 6.82 +0.98 43 0 34 0
30MAR27 52.50 P 0.00 0.00 0.00 8.08 +1.10 42 0 27 0
30MAR27 55.00 P 0.00 0.00 0.00 9.56 +1.31 43 0 46 0
30MAR27 57.50 P 0.00 0.00 0.00 11.18 +1.52 43 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 12.90 +1.66 44 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 14.71 +1.79 44 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 16.58 +1.89 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 18.53 +1.94 45 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 20.50 +2.01 45 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 22.57 +2.12 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.68 +2.12 46 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 26.83 +2.30 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.98 +2.35 46 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 31.22 +2.44 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.46 +2.51 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.75 +2.58 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.08 +2.67 48 0 0 0
TOTAL PUT 4,843 42,139 +2,398
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 52.85
30MAR26 42.00 C 0.00 0.00 0.00 10.86 -1.86 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.86 -1.86 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 8.86 -1.86 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.86 -1.86 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.86 -1.86 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.87 -2.08 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.88 -2.04 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 3.91 -1.82 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 3.04 -1.71 48 0 13 0
30MAR26 52.50 C 1.94 1.94 1.26 1.15 -1.34 43 22 314 -16
30MAR26 55.00 C 0.90 0.93 0.30 0.26 -0.67 43 80 387 -12
30MAR26 57.50 C 0.28 0.28 0.08 0.04 -0.20 45 100 756 -25
30MAR26 60.00 C 0.07 0.10 0.07 0.01 -0.03 51 29 779 +1
30MAR26 62.50 C 0.06 0.06 0.06 0.01 0.00 65 15 1,000 -15
30MAR26 65.00 C 0.01 0.01 0.01 0.01 0.00 79 4 838 -4
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 830 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,755 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 282 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 155 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 164 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 173 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 181 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 189 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 197 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 205 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 212 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 220 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 227 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 233 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 240 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 247 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 253 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 259 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 11.43 -1.60 62 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.47 -1.57 58 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.54 -1.50 56 0 0 0
29APR26 45.00 C 8.90 8.90 8.90 8.39 -1.92 46 1 1 +1
29APR26 46.00 C 0.00 0.00 0.00 7.55 -1.61 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.76 -1.47 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.06 -1.54 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.38 -1.15 48 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 4.72 -1.20 48 0 125 0
29APR26 52.50 C 3.61 3.86 3.54 3.24 -0.97 46 160 380 +54
29APR26 55.00 C 2.36 2.57 2.27 2.12 -0.62 46 44 258 +9
29APR26 57.50 C 0.00 0.00 0.00 1.35 -0.52 46 0 1,021 0
29APR26 60.00 C 1.15 1.15 0.84 0.84 -0.31 46 436 855 +391
29APR26 62.50 C 0.54 0.64 0.52 0.51 -0.18 47 48 621 +15
29APR26 65.00 C 0.34 0.35 0.33 0.29 -0.10 46 35 486 +4
29APR26 67.50 C 0.00 0.00 0.00 0.16 -0.05 46 0 264 0
29APR26 70.00 C 0.13 0.13 0.13 0.09 -0.02 47 6 325 +6
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 401 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 0.00 48 0 264 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 50 0 137 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.81 -1.72 53 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.93 -1.61 51 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.07 -1.42 50 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.25 -1.55 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.46 -1.13 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.48 -1.35 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.96 -1.43 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.20 -1.49 45 0 0 0
28MAY26 50.00 C 5.99 5.99 5.73 5.55 -1.04 44 17 52 +17
28MAY26 52.50 C 4.62 4.82 4.62 4.15 -0.96 44 18 82 +18
28MAY26 55.00 C 3.87 3.87 3.12 3.12 -0.76 44 43 124 +19
28MAY26 57.50 C 2.38 2.38 2.38 2.19 -0.69 44 1 75 +1
28MAY26 60.00 C 1.60 1.60 1.60 1.60 -0.49 44 6 308 0
28MAY26 62.50 C 1.35 1.35 1.35 1.11 -0.38 44 15 224 +15
28MAY26 65.00 C 0.79 0.79 0.79 0.79 -0.25 45 3 202 +3
28MAY26 67.50 C 0.57 0.57 0.57 0.53 -0.19 45 15 161 +2
28MAY26 70.00 C 0.48 0.48 0.48 0.35 -0.17 45 15 64 +15
28MAY26 72.50 C 0.31 0.31 0.31 0.23 -0.12 45 15 150 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 -0.08 45 0 112 0
28MAY26 77.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 62 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.07 -1.46 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.23 -1.60 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.42 -1.19 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.64 -1.30 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.89 -1.37 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.95 -1.32 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.35 -1.19 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.65 -1.44 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 6.17 -1.07 44 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 4.85 -0.91 44 0 213 0
29JUN26 55.00 C 4.16 4.16 3.80 3.79 -0.74 44 7 187 0
29JUN26 57.50 C 0.00 0.00 0.00 2.92 -0.62 44 0 128 0
29JUN26 60.00 C 2.32 2.32 2.32 2.25 -0.49 44 1 353 0
29JUN26 62.50 C 1.84 1.84 1.73 1.68 -0.40 44 25 110 -25
29JUN26 65.00 C 1.36 1.36 1.36 1.26 -0.29 44 2 734 -2
29JUN26 67.50 C 1.19 1.19 1.19 0.93 -0.21 44 20 96 +20
29JUN26 70.00 C 0.82 0.82 0.82 0.68 -0.15 44 1 2,193 0
29JUN26 72.50 C 0.62 0.62 0.62 0.49 -0.12 44 15 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.35 -0.09 44 0 1,560 0
29JUN26 77.50 C 0.00 0.00 0.00 0.25 -0.06 44 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 635 0
29JUN26 82.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 13.28 -1.37 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.54 -1.36 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.88 -1.31 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.22 -1.29 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.57 -1.29 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.98 -1.04 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.40 -0.94 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.79 -0.99 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.17 -1.05 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.99 -0.93 45 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 5.94 -0.77 45 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 5.05 -0.72 45 0 54 0
29SEP26 60.00 C 0.00 0.00 0.00 4.26 -0.71 45 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 3.64 -0.53 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 3.06 -0.45 45 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 2.54 -0.42 45 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 2.14 -0.31 45 0 64 0
29SEP26 72.50 C 0.00 0.00 0.00 1.76 -0.30 45 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 1.48 -0.23 45 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.21 -0.21 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.02 -0.15 45 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 0.81 -0.14 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.68 -0.10 45 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.55 -0.10 45 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.47 -0.05 45 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.32 -0.04 45 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 14.51 -0.93 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.87 -1.36 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.22 -1.33 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.61 -1.30 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.05 -1.01 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 11.48 -1.05 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.77 -0.98 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.03 -1.55 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.75 -1.07 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 8.67 -0.91 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.64 -0.88 45 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 6.72 -0.91 45 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 5.91 -0.68 45 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 5.21 -0.69 45 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 4.56 -0.57 45 0 21 0
30DEC26 67.50 C 0.00 0.00 0.00 3.99 -0.55 45 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 3.49 -0.50 45 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 3.03 -0.45 45 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 2.66 -0.38 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.29 -0.38 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.02 -0.29 45 0 543 0
30DEC26 82.50 C 0.00 0.00 0.00 1.70 -0.28 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.48 -0.24 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.30 -0.20 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.12 -0.19 45 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 15.67 -1.07 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.04 -1.35 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.45 -1.19 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.89 -1.28 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.34 -1.12 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.79 -1.24 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.91 -1.53 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.67 -1.00 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.09 -1.14 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.98 -1.05 45 0 85 0
30MAR27 55.00 C 0.00 0.00 0.00 9.14 -0.79 46 0 97 0
30MAR27 57.50 C 0.00 0.00 0.00 8.20 -0.82 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.40 -0.74 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.60 -0.76 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.96 -0.66 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.33 -0.64 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.78 -0.58 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.30 -0.52 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.82 -0.52 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.45 -0.41 45 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 3.09 -0.41 45 0 1 0
TOTAL CALL 1,199 30,143 +492
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 271 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 +0.03 44 0 290 0
30MAR26 50.00 P 0.12 0.16 0.12 0.13 +0.09 44 16 620 +14
30MAR26 52.50 P 0.36 0.77 0.36 0.77 +0.46 42 63 993 +27
30MAR26 55.00 P 1.82 1.82 1.82 2.42 +1.14 44 1 555 -1
30MAR26 57.50 P 4.64 4.64 4.45 4.69 +1.58 47 30 954 -15
30MAR26 60.00 P 6.28 7.13 6.28 7.15 +1.83 0 5 1,054 -4
30MAR26 62.50 P 9.60 9.60 9.60 9.65 +1.85 0 2 1,194 0
30MAR26 65.00 P 11.00 12.07 11.00 12.15 +1.63 0 22 516 0
30MAR26 67.50 P 0.00 0.00 0.00 14.65 +1.74 0 0 390 0
30MAR26 70.00 P 17.05 17.05 17.05 17.15 +1.62 0 150 1,061 -150
30MAR26 72.50 P 0.00 0.00 0.00 19.65 +1.83 0 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 22.15 +1.74 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.65 +1.62 0 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 27.15 +1.63 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.65 +1.85 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.15 +1.63 0 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 34.65 +1.63 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 37.15 +1.85 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 39.65 +1.85 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.15 +1.59 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 44.65 +1.63 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 47.15 +1.59 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 49.65 +1.61 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 52.15 +1.63 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 54.65 +1.74 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 57.15 +1.62 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 59.65 +1.51 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 62.15 +1.59 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 64.65 +1.48 0 0 0 0
29APR26 42.00 P 0.29 0.29 0.29 0.15 +0.09 47 1 65 +1
29APR26 43.00 P 0.37 0.37 0.37 0.22 +0.13 46 15 56 +15
29APR26 44.00 P 0.00 0.00 0.00 0.32 +0.18 47 0 42 0
29APR26 45.00 P 0.47 0.55 0.47 0.45 +0.24 47 45 121 +45
29APR26 46.00 P 0.00 0.00 0.00 0.61 +0.31 47 0 65 0
29APR26 47.00 P 0.68 0.86 0.68 0.82 +0.40 47 24 96 0
29APR26 48.00 P 0.85 0.91 0.85 1.07 +0.49 47 30 129 +4
29APR26 49.00 P 1.15 1.15 1.11 1.38 +0.60 47 44 200 +25
29APR26 50.00 P 1.39 1.60 1.39 1.72 +0.68 47 19 681 +3
29APR26 52.50 P 2.31 2.60 2.26 2.76 +0.92 46 298 744 +58
29APR26 55.00 P 3.53 3.94 3.50 4.15 +1.06 46 100 1,680 +70
29APR26 57.50 P 0.00 0.00 0.00 5.82 +1.19 45 0 470 0
29APR26 60.00 P 0.00 0.00 0.00 8.12 +1.62 51 0 3,699 0
29APR26 62.50 P 9.00 9.85 9.00 9.85 +1.36 40 4 436 0
29APR26 65.00 P 0.00 0.00 0.00 12.71 +1.82 59 0 126 0
29APR26 67.50 P 0.00 0.00 0.00 14.69 +1.39 44 0 134 0
29APR26 70.00 P 16.91 17.09 16.91 17.18 +1.39 48 60 61 +44
29APR26 72.50 P 0.00 0.00 0.00 19.65 +1.83 0 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 22.15 +1.74 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.65 +1.62 0 0 17 0
29APR26 80.00 P 0.00 0.00 0.00 27.15 +1.63 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.65 +1.71 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.15 +1.63 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.65 +1.60 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 37.15 +1.85 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 39.65 +1.78 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 42.15 +1.59 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 44.65 +1.63 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 47.15 +1.59 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 49.70 +1.64 102 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 52.15 +1.63 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 54.65 +1.74 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 57.15 +1.62 0 0 0 0
28MAY26 42.00 P 0.63 0.63 0.63 0.45 +0.16 45 1 21 +1
28MAY26 43.00 P 0.00 0.00 0.00 0.59 +0.20 45 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.75 +0.24 45 0 69 0
28MAY26 45.00 P 0.93 1.05 0.93 0.96 +0.29 45 16 129 +15
28MAY26 46.00 P 1.12 1.12 1.12 1.20 +0.35 45 30 124 0
28MAY26 47.00 P 0.00 0.00 0.00 1.47 +0.41 45 0 208 0
28MAY26 48.00 P 0.00 0.00 0.00 1.79 +0.47 45 0 127 0
28MAY26 49.00 P 0.00 0.00 0.00 2.14 +0.55 45 0 67 0
28MAY26 50.00 P 0.00 0.00 0.00 2.55 +0.61 45 0 204 0
28MAY26 52.50 P 3.70 3.70 3.70 3.70 +0.78 45 1 246 -1
28MAY26 55.00 P 4.59 4.59 4.59 5.17 +0.98 46 15 669 0
28MAY26 57.50 P 6.60 6.60 6.60 6.84 +1.16 46 4 420 +4
28MAY26 60.00 P 0.00 0.00 0.00 8.63 +1.18 46 0 237 0
28MAY26 62.50 P 0.00 0.00 0.00 10.68 +1.64 46 0 389 0
28MAY26 65.00 P 12.00 12.00 12.00 12.85 +1.36 47 10 90 0
28MAY26 67.50 P 0.00 0.00 0.00 15.12 +1.39 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.53 +1.51 50 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.72 +1.29 44 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 22.17 +1.50 44 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 24.65 +1.60 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.15 +1.62 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.65 +1.71 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.15 +1.63 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.91 +0.31 44 0 31 0
29JUN26 43.00 P 0.00 0.00 0.00 1.12 +0.36 44 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 1.36 +0.42 44 0 30 0
29JUN26 45.00 P 1.52 1.52 1.52 1.64 +0.49 44 15 110 +15
29JUN26 46.00 P 0.00 0.00 0.00 1.94 +0.55 44 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 2.29 +0.62 44 0 191 0
29JUN26 48.00 P 0.00 0.00 0.00 2.66 +0.68 45 0 113 0
29JUN26 49.00 P 0.00 0.00 0.00 3.03 +0.70 44 0 299 0
29JUN26 50.00 P 0.00 0.00 0.00 3.45 +0.75 44 0 307 0
29JUN26 52.50 P 0.00 0.00 0.00 4.66 +0.86 44 0 316 0
29JUN26 55.00 P 0.00 0.00 0.00 6.09 +1.09 43 0 535 0
29JUN26 57.50 P 6.69 6.69 6.69 7.70 +1.11 43 15 982 +15
29JUN26 60.00 P 0.00 0.00 0.00 9.81 +1.86 46 0 3,206 0
29JUN26 62.50 P 0.00 0.00 0.00 11.77 +1.48 46 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 13.95 +2.08 48 0 902 0
29JUN26 67.50 P 0.00 0.00 0.00 15.62 +1.20 41 0 161 0
29JUN26 70.00 P 0.00 0.00 0.00 18.26 +2.05 48 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 20.07 +1.41 35 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 22.39 +1.46 0 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 24.76 +1.31 0 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 27.20 +1.52 0 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 29.97 +1.83 43 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 32.43 +1.78 44 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 34.89 +1.56 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 37.36 +1.92 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 39.84 +1.57 44 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 42.32 +1.60 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.80 +1.39 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 47.28 +1.64 42 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 49.77 +1.69 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.25 +1.73 39 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.74 +1.83 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.23 +1.70 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.71 +1.57 0 0 0 0
29SEP26 42.00 P 2.19 2.19 2.19 2.17 +0.48 45 1 4 +1
29SEP26 43.00 P 0.00 0.00 0.00 2.46 +0.48 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.79 +0.53 45 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 3.17 +0.60 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 3.44 +0.51 45 0 41 0
29SEP26 47.00 P 0.00 0.00 0.00 3.82 +0.54 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 4.24 +0.57 44 0 89 0
29SEP26 49.00 P 0.00 0.00 0.00 4.67 +0.65 44 0 302 0
29SEP26 50.00 P 5.00 5.00 5.00 5.13 +0.58 44 2 1,738 +2
29SEP26 52.50 P 6.43 6.44 6.39 6.44 +0.87 44 240 497 +240
29SEP26 55.00 P 7.88 7.88 7.88 7.88 +1.00 44 1 297 0
29SEP26 57.50 P 9.35 9.35 9.35 9.51 +0.93 44 1 198 +1
29SEP26 60.00 P 0.00 0.00 0.00 11.16 +0.93 44 0 914 0
29SEP26 62.50 P 0.00 0.00 0.00 13.12 +0.97 45 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 14.96 +1.21 44 0 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 17.57 +1.77 49 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 19.44 +1.56 47 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 20.85 +1.11 40 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 23.06 +1.02 39 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 25.31 +1.02 38 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 27.73 +1.07 38 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 29.97 +1.19 34 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 32.44 +1.42 35 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 34.89 +1.21 34 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.36 +1.54 34 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.04 +1.73 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.47 +1.49 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.92 +1.51 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 47.38 +1.63 45 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 49.84 +1.63 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.31 +1.76 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.78 +1.87 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.26 +1.46 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.74 +1.60 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.15 +0.46 45 1 3 +1
30DEC26 43.00 P 0.00 0.00 0.00 3.48 +0.48 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.83 +0.46 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.18 +0.55 45 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.63 +0.64 45 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 4.91 +0.39 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 5.35 +0.46 44 0 31 0
30DEC26 49.00 P 0.00 0.00 0.00 5.81 +0.62 44 0 2 0
30DEC26 50.00 P 5.72 5.72 5.72 6.31 +0.69 43 15 185 +15
30DEC26 52.50 P 0.00 0.00 0.00 7.74 +0.74 44 0 99 0
30DEC26 55.00 P 0.00 0.00 0.00 9.16 +0.99 44 0 825 0
30DEC26 57.50 P 0.00 0.00 0.00 10.76 +0.90 44 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 12.44 +0.96 44 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 14.22 +1.01 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 15.70 +0.38 42 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 17.92 +1.14 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 20.15 +1.39 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 21.69 +0.94 41 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 23.80 +1.02 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.96 +1.10 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.17 +0.96 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.42 +1.16 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.71 +1.16 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.21 +1.11 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.80 +1.35 42 0 16 0
30MAR27 42.00 P 3.56 3.56 3.56 3.98 +0.44 45 2 3 +2
30MAR27 43.00 P 0.00 0.00 0.00 4.28 +0.40 45 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 4.66 +0.43 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.06 +0.46 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.78 +0.79 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.91 +0.57 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.37 +0.61 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.01 +0.74 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.35 +0.60 44 0 3 0
30MAR27 52.50 P 8.42 8.42 8.30 8.65 +0.75 44 16 110 +15
30MAR27 55.00 P 0.00 0.00 0.00 10.21 +0.83 44 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 11.92 +0.93 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.41 +0.82 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 15.17 +0.87 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 16.97 +1.19 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.88 +1.19 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.72 +1.06 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.57 +0.95 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.49 +0.91 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.81 +1.20 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.95 +1.22 42 0 0 0
TOTAL PUT 1,315 38,511 +462
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$ 20.20
30MAR26 12.50 C 0.00 0.00 0.00 7.70 +0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.20 +0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.70 +0.10 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.20 +0.10 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.20 +0.09 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.70 +0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.20 +0.10 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.70 +0.09 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.21 +0.10 50 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.71 +0.10 39 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.21 +0.08 28 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.73 +0.06 26 0 91 0
30MAR26 20.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 494 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 830 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 444 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 234 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.25 +0.10 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.76 +0.10 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.26 +0.14 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.75 +0.14 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.26 +0.10 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.78 +0.10 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.32 +0.09 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.89 +0.09 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.50 +0.08 29 0 15 0
29APR26 19.50 C 1.02 1.09 1.02 1.15 +0.07 29 45 154 +45
29APR26 20.00 C 0.00 0.00 0.00 0.86 +0.07 29 0 452 0
29APR26 21.00 C 0.00 0.00 0.00 0.42 +0.03 29 0 194 0
29APR26 22.00 C 0.19 0.19 0.19 0.19 +0.02 29 23 158 -23
29APR26 23.00 C 0.06 0.06 0.06 0.08 +0.02 30 46 50 +2
29APR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 31 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 45 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 53 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 5.28 +0.12 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.78 +0.10 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.31 +0.11 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.83 +0.18 31 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.33 +0.09 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.88 +0.09 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.45 +0.09 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.05 +0.08 27 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.69 +0.08 27 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.37 +0.06 28 0 151 0
28MAY26 20.00 C 1.05 1.05 1.05 1.09 +0.07 28 30 175 0
28MAY26 21.00 C 0.49 0.63 0.49 0.64 +0.05 27 98 364 +98
28MAY26 22.00 C 0.00 0.00 0.00 0.35 +0.04 27 0 108 0
28MAY26 23.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.04 0.00 28 0 297 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 32 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 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 6.77 +0.15 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.79 +0.07 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.31 +0.10 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.84 +0.08 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.36 +0.11 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.92 +0.24 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.41 +0.17 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.97 +0.09 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.56 +0.09 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.18 +0.09 28 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.83 +0.09 28 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.51 +0.03 28 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.27 +0.08 29 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.81 +0.06 28 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.49 +0.04 28 0 318 0
29JUN26 23.00 C 0.33 0.33 0.33 0.28 +0.03 28 30 90 +30
29JUN26 24.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.77 +0.08 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.82 +0.10 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.35 +0.09 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.88 +0.12 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.42 +0.17 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.96 +0.23 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.46 +0.16 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.04 +0.09 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.66 +0.10 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.30 +0.09 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 1.98 +0.09 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.69 +0.03 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.48 +0.09 27 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.05 +0.07 27 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 0.73 +0.05 27 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.50 +0.04 27 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.35 +0.09 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.91 +0.15 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.49 +0.23 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.03 +0.19 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.55 +0.10 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.17 +0.08 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.82 +0.08 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.50 +0.08 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.21 +0.07 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.00 +0.07 27 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.76 +0.07 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.35 +0.06 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.02 +0.05 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 +0.05 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 +0.04 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 +0.03 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.46 +0.20 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.04 +0.24 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.61 +0.21 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.19 +0.17 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.70 +0.03 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.34 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.03 +0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.72 -0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.46 +0.06 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.20 -0.02 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.04 +0.05 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.63 +0.04 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.29 +0.03 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.47 +0.02 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
TOTAL CALL 272 7,049 +152
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 236 0
30MAR26 19.00 P 0.05 0.05 0.05 0.01 -0.01 33 42 482 0
30MAR26 19.50 P 0.13 0.13 0.13 0.05 -0.04 32 111 335 +77
30MAR26 20.00 P 0.21 0.21 0.21 0.17 -0.08 30 3 288 +3
30MAR26 21.00 P 0.00 0.00 0.00 0.85 -0.11 34 0 339 0
30MAR26 22.00 P 0.00 0.00 0.00 1.85 -0.11 60 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.87 -0.10 109 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.85 -0.11 121 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.84 -0.07 133 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.86 -0.07 159 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.86 -0.07 175 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.86 -0.07 190 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.87 -0.04 210 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.86 -0.05 217 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 118 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 77 0
29APR26 19.50 P 0.49 0.49 0.42 0.42 -0.03 30 17 119 +2
29APR26 20.00 P 0.64 0.64 0.64 0.61 -0.04 29 15 314 +7
29APR26 21.00 P 1.24 1.24 1.24 1.19 -0.08 29 15 356 0
29APR26 22.00 P 0.00 0.00 0.00 1.95 -0.07 29 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.84 -0.09 30 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.87 -0.14 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.85 -0.12 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.85 -0.12 51 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.86 -0.11 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.86 -0.11 64 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.86 -0.11 69 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.87 -0.10 76 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.86 -0.11 80 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 0.00 29 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.11 0.00 28 0 90 0
28MAY26 18.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 161 0
28MAY26 18.50 P 0.37 0.37 0.37 0.28 -0.02 28 55 161 -13
28MAY26 19.00 P 0.52 0.53 0.52 0.42 -0.02 28 70 115 +55
28MAY26 19.50 P 0.71 0.71 0.65 0.59 -0.04 28 45 121 +7
28MAY26 20.00 P 0.82 0.82 0.82 0.79 -0.04 27 15 197 0
28MAY26 21.00 P 1.41 1.41 1.41 1.39 -0.02 28 15 170 0
28MAY26 22.00 P 0.00 0.00 0.00 2.12 -0.02 29 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.91 -0.08 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.87 -0.17 31 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.85 -0.12 35 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.85 -0.12 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.86 -0.11 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.86 -0.11 49 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.86 -0.11 54 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.87 -0.10 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.86 -0.11 61 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 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 0.00 28 0 32 0
29JUN26 16.00 P 0.16 0.16 0.16 0.10 0.00 28 3 33 +3
29JUN26 16.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 35 0
29JUN26 17.50 P 0.40 0.40 0.40 0.34 -0.01 28 3 30 -3
29JUN26 18.00 P 0.52 0.52 0.52 0.48 -0.02 28 2 31 +2
29JUN26 18.50 P 0.00 0.00 0.00 0.65 -0.03 28 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.84 -0.03 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.06 -0.04 27 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 1.32 -0.05 27 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 1.98 -0.06 27 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.78 -0.06 28 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.62 -0.19 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.50 -0.17 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.48 -0.12 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.44 -0.09 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.43 -0.14 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.42 -0.10 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.37 -0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.39 -0.14 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.34 -0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 27 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 0.00 27 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 0.00 27 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 0.00 27 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.61 0.00 27 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.78 -0.01 27 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.95 -0.03 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.14 -0.08 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.37 -0.06 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.64 -0.04 25 0 0 0
29SEP26 21.00 P 2.39 2.39 2.39 2.31 -0.04 26 11 11 +11
29SEP26 22.00 P 0.00 0.00 0.00 3.12 -0.05 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.94 -0.05 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.67 -0.17 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.55 -0.21 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.48 -0.24 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.45 -0.24 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.42 -0.10 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.38 -0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.39 -0.14 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.37 -0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 0.00 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.51 -0.01 26 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.65 -0.01 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 0.00 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.97 -0.03 26 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 1.14 -0.03 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.36 -0.04 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.59 -0.03 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.86 -0.03 25 0 0 0
30DEC26 21.00 P 2.53 2.53 2.53 2.45 -0.07 25 11 11 +11
30DEC26 22.00 P 0.00 0.00 0.00 3.22 -0.09 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.95 -0.14 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.77 -0.17 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.61 -0.22 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.54 -0.20 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.47 -0.22 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.43 -0.10 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.40 -0.24 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.39 -0.19 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.37 -0.08 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 -0.02 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.65 -0.02 26 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.80 -0.03 26 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 +0.01 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.12 -0.02 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.33 -0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.53 -0.04 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.77 -0.04 25 0 0 0
30MAR27 20.00 P 2.15 2.15 2.15 2.03 -0.05 24 11 11 +11
30MAR27 21.00 P 0.00 0.00 0.00 2.63 -0.07 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.37 -0.07 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.06 -0.13 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.86 -0.14 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.70 -0.18 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.56 -0.22 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.51 -0.18 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.46 -0.22 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.40 -0.24 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.39 -0.23 22 0 0 0
TOTAL PUT 444 6,796 +173
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$ 1.06
30MAR26 0.55 C 0.00 0.00 0.00 0.52 -0.06 420 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.47 -0.06 372 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.42 -0.06 328 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.37 -0.06 287 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.32 -0.06 248 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.27 -0.06 211 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.22 -0.06 175 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.17 -0.06 141 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.12 -0.06 107 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.08 -0.05 100 0 349 0
30MAR26 1.05 C 0.07 0.07 0.07 0.05 -0.03 101 7 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.03 -0.02 104 0 509 0
30MAR26 1.15 C 0.00 0.00 0.00 0.02 -0.01 115 0 132 0
30MAR26 1.20 C 0.00 0.00 0.00 0.01 -0.01 112 0 668 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 0.00 135 0 199 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 157 0 554 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 177 0 473 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 195 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 212 0 1,014 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 229 0 2,872 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 244 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 259 0 402 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 273 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 287 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 300 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 312 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 324 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 336 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 347 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 357 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 378 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 397 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 415 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 432 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 448 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 464 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 478 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 492 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 505 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 518 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 531 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 542 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.24 +0.01 99 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.22 +0.01 99 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.20 +0.02 99 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 +0.03 103 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 +0.03 101 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.16 +0.03 103 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.14 +0.03 100 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 +0.03 102 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 +0.03 102 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.11 +0.03 102 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 +0.03 102 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 +0.03 101 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 +0.03 100 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 +0.03 98 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 +0.03 96 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 +0.03 93 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 +0.03 90 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 +0.02 85 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
TOTAL CALL 7 12,042 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 249 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 212 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 177 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 142 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 108 0 180 0
30MAR26 1.00 P 0.01 0.01 0.01 0.02 +0.01 101 12 431 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 +0.03 101 0 206 0
30MAR26 1.10 P 0.05 0.05 0.05 0.06 +0.03 81 17 984 -10
30MAR26 1.15 P 0.07 0.08 0.07 0.10 +0.05 86 25 877 -19
30MAR26 1.20 P 0.00 0.00 0.00 0.14 +0.04 0 0 477 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 +0.05 0 0 184 0
30MAR26 1.30 P 0.00 0.00 0.00 0.24 +0.05 0 0 360 0
30MAR26 1.35 P 0.29 0.29 0.29 0.29 +0.06 0 6 111 0
30MAR26 1.40 P 0.34 0.37 0.34 0.34 +0.06 0 16 79 -16
30MAR26 1.45 P 0.00 0.00 0.00 0.39 +0.05 0 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.44 +0.06 0 0 752 0
30MAR26 1.55 P 0.00 0.00 0.00 0.49 +0.06 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.54 +0.06 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.59 +0.06 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.69 +0.06 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.74 +0.06 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.79 +0.06 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.84 +0.06 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.94 +0.06 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.24 +0.06 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.34 +0.06 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.14 +0.06 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.18 +0.07 101 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.21 +0.08 103 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.24 +0.08 102 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.27 +0.08 101 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.30 +0.08 100 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.34 +0.09 102 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.37 +0.09 99 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.41 +0.09 100 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.45 +0.09 101 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.49 +0.09 102 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.53 +0.09 101 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.57 +0.09 100 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.61 +0.09 99 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.66 +0.09 103 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 +0.09 101 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.74 +0.08 99 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.79 +0.09 102 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.83 +0.08 99 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.88 +0.08 102 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 +0.09 104 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 +0.08 100 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 +0.08 105 0 0 0
TOTAL PUT 76 6,378 -45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 85.85
30MAR26 45.00 C 0.00 0.00 0.00 40.94 -1.03 275 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.94 -1.03 266 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.94 -1.03 258 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.97 -1.00 261 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 36.94 -1.03 241 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.94 -1.03 233 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.45 -1.02 218 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.94 -1.03 196 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.45 -1.02 181 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.06 -0.91 188 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 23.60 -0.87 176 0 5 0
30MAR26 65.00 C 0.00 0.00 0.00 21.09 -0.88 156 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 18.61 -0.86 140 0 27 0
30MAR26 70.00 C 0.00 0.00 0.00 15.87 -1.23 54 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 13.37 -1.11 0 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 10.87 -1.11 0 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 8.49 -1.27 60 0 109 0
30MAR26 80.00 C 0.00 0.00 0.00 5.88 -1.10 28 0 63 0
30MAR26 82.50 C 0.00 0.00 0.00 3.43 -1.11 24 0 46 0
30MAR26 85.00 C 0.00 0.00 0.00 1.41 -0.90 25 0 79 0
30MAR26 87.50 C 0.00 0.00 0.00 0.37 -0.50 26 0 61 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.18 26 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 61 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 39.94 -1.06 118 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 38.94 -1.06 114 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 37.97 -1.08 116 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 36.94 -1.11 107 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.94 -1.06 103 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.45 -1.05 96 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.94 -1.06 86 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.45 -1.11 80 0 0 0
29APR26 60.00 C 25.90 25.90 25.90 26.06 -0.95 84 4 4 +4
29APR26 62.50 C 0.00 0.00 0.00 23.60 -0.91 79 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 21.09 -0.92 70 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 18.78 -0.79 70 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 16.27 -0.83 62 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 13.42 -1.10 30 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 10.93 -1.11 28 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 8.50 -1.26 28 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 6.23 -1.04 29 0 87 0
29APR26 82.50 C 4.14 4.14 4.14 4.13 -0.92 27 15 157 -15
29APR26 85.00 C 0.00 0.00 0.00 2.62 -0.77 28 0 158 0
29APR26 87.50 C 0.00 0.00 0.00 1.64 -0.50 29 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 0.95 -0.38 29 0 189 0
29APR26 92.50 C 0.74 0.74 0.74 0.51 -0.28 29 25 285 0
29APR26 95.00 C 0.00 0.00 0.00 0.27 -0.17 29 0 72 0
29APR26 97.50 C 0.00 0.00 0.00 0.14 -0.10 29 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 50 0
29APR26 102.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.45 -1.05 80 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.94 -1.06 72 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.45 -1.11 66 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.06 -0.95 68 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.60 -0.91 63 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.09 -0.92 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.78 -0.79 56 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.27 -0.83 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.42 -1.10 28 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 10.96 -1.08 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.59 -1.17 27 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 6.48 -0.93 27 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 4.60 -0.72 26 0 24 0
28MAY26 85.00 C 0.00 0.00 0.00 3.34 -0.53 27 0 34 0
28MAY26 87.50 C 0.00 0.00 0.00 2.38 -0.38 28 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 1.67 -0.28 28 0 6 0
28MAY26 92.50 C 0.00 0.00 0.00 1.12 -0.24 28 0 131 0
28MAY26 95.00 C 0.00 0.00 0.00 0.73 -0.17 27 0 130 0
28MAY26 97.50 C 0.00 0.00 0.00 0.46 -0.13 27 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.28 -0.09 27 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 10 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.94 -1.06 84 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.94 -1.06 82 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.97 -1.08 82 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.94 -1.11 76 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.94 -1.06 74 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.45 -1.05 69 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.94 -1.06 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.45 -1.11 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.06 -0.95 58 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.71 -0.80 57 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 21.09 -0.92 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.78 -0.79 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.27 -0.83 42 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 13.42 -1.10 25 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 11.00 -1.07 26 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 8.74 -1.02 26 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 6.79 -0.84 26 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.15 -0.62 25 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 3.88 -0.57 25 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 2.93 -0.44 25 0 40 0
29JUN26 90.00 C 0.00 0.00 0.00 2.19 -0.34 26 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 1.63 -0.24 26 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.15 -0.22 26 0 57 0
29JUN26 97.50 C 0.00 0.00 0.00 0.80 -0.16 26 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.55 -0.11 26 0 30 0
29JUN26 102.50 C 0.00 0.00 0.00 0.37 -0.08 26 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 -0.03 26 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.94 -1.06 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.94 -1.06 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.97 -1.08 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.94 -1.11 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.94 -1.06 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.45 -1.05 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.94 -1.06 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.45 -1.11 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.06 -0.95 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.71 -0.80 41 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 21.21 -0.80 37 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 18.78 -0.79 34 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 16.35 -0.75 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.63 -1.04 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.58 -0.93 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.80 -0.82 25 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.27 -0.72 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.71 -0.84 24 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.56 -0.53 24 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.56 -0.44 24 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.69 -0.41 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.96 -0.37 24 0 6 0
29SEP26 95.00 C 0.00 0.00 0.00 2.37 -0.29 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.88 -0.22 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.46 -0.21 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.14 -0.17 24 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.88 -0.12 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.69 -0.11 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.53 -0.09 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.97 -1.03 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.96 -1.04 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.97 -1.08 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.96 -1.09 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.95 -1.05 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.47 -1.03 43 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.97 -1.03 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.47 -1.09 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.06 -0.95 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.71 -0.80 33 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 21.21 -0.80 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.78 -0.79 26 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 16.35 -0.86 24 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 14.19 -0.91 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 12.40 -0.80 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.75 -0.75 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.24 -0.71 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.67 -0.87 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.52 -0.52 22 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 5.48 -0.47 22 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 4.57 -0.44 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.82 -0.36 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.15 -0.29 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.57 -0.28 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.11 -0.22 22 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 1.70 -0.19 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.38 -0.16 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.14 -0.12 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.90 -0.12 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.47 -1.09 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.06 -0.95 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.71 -0.80 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.21 -0.87 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.79 -1.06 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.81 -0.76 22 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.08 -0.88 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.38 -0.81 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.79 -0.74 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.31 -0.71 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.75 -0.90 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.57 -0.56 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.51 -0.53 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.60 -0.47 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.78 -0.39 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.05 -0.38 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.45 -0.30 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.87 -0.31 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.44 -0.24 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.02 -0.22 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.75 -0.19 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.44 -0.16 22 0 0 0
TOTAL CALL 44 4,121 -11
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 220 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 186 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.03 0.03 0.03 0.01 0.00 29 2 69 -2
30MAR26 82.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 313 0
30MAR26 85.00 P 0.00 0.00 0.00 0.59 +0.19 26 0 93 0
30MAR26 87.50 P 0.00 0.00 0.00 2.05 +0.59 28 0 116 0
30MAR26 90.00 P 0.00 0.00 0.00 4.29 +0.94 35 0 5 0
30MAR26 92.50 P 0.00 0.00 0.00 6.65 +1.08 0 0 0 -1
30MAR26 95.00 P 0.00 0.00 0.00 9.15 +1.10 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.65 +1.10 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.15 +1.10 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.65 +1.10 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.15 +0.76 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.65 +0.75 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.15 +0.88 0 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 67 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 60 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 29 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.06 0.00 29 0 31 0
29APR26 72.50 P 0.30 0.30 0.30 0.16 +0.02 29 15 85 +15
29APR26 75.00 P 0.40 0.50 0.40 0.39 +0.05 29 46 47 +13
29APR26 77.50 P 0.00 0.00 0.00 0.81 +0.11 29 0 121 0
29APR26 80.00 P 1.35 1.40 1.35 1.51 +0.26 29 4 100 0
29APR26 82.50 P 0.00 0.00 0.00 2.42 +0.31 28 0 103 0
29APR26 85.00 P 3.22 3.90 3.22 3.88 +0.56 30 3 154 +1
29APR26 87.50 P 0.00 0.00 0.00 5.58 +0.65 30 0 76 0
29APR26 90.00 P 0.00 0.00 0.00 7.56 +0.77 32 0 3 0
29APR26 92.50 P 0.00 0.00 0.00 9.47 +0.87 29 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 11.76 +0.95 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.15 +1.02 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.59 +0.66 28 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.85 +0.52 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.57 +0.80 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.04 +0.90 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.55 +1.11 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.46 +0.09 27 0 45 0
28MAY26 75.00 P 0.71 0.71 0.71 0.86 +0.18 28 15 13 +11
28MAY26 77.50 P 0.00 0.00 0.00 1.44 +0.26 28 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 2.26 +0.36 28 0 92 0
28MAY26 82.50 P 0.00 0.00 0.00 3.27 +0.42 27 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 4.58 +0.52 27 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 6.24 +0.68 28 0 0 0
28MAY26 90.00 P 7.91 7.91 7.91 8.09 +0.77 29 15 15 +15
28MAY26 92.50 P 0.00 0.00 0.00 9.92 +0.88 27 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 12.07 +0.95 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.34 +1.00 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.70 +0.63 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.11 +0.69 27 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.57 +0.78 26 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.06 +0.81 28 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.55 +1.10 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 40 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 26 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.22 +0.05 26 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.42 +0.09 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.74 +0.15 26 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 1.21 +0.21 26 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 1.89 +0.31 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.73 +0.37 26 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 3.76 +0.43 26 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 5.04 +0.50 25 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 6.65 +0.68 26 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 8.42 +0.74 26 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 10.25 +0.84 26 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.32 +0.91 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.52 +0.80 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.76 +0.63 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.11 +0.67 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.58 +0.79 24 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.06 +0.81 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.55 +1.10 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 25 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 +0.04 24 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.42 +0.07 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.70 +0.11 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.08 +0.16 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.58 +0.21 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.23 +0.26 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.04 +0.32 25 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.04 +0.41 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.21 +0.49 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.56 +0.58 25 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.08 +0.68 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.46 +0.70 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.23 +0.75 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.15 +0.83 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.18 +0.47 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.57 +0.70 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.66 +0.54 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.06 +0.61 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.29 +0.51 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.75 +0.66 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.03 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 +0.06 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.63 +0.09 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.98 +0.13 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.43 +0.19 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.00 +0.25 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.71 +0.33 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.56 +0.38 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.55 +0.41 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 5.75 +0.51 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.09 +0.60 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.57 +0.67 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.89 +0.68 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.64 +0.77 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.48 +0.83 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.44 +0.42 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.84 +0.74 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.98 +0.69 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.26 +0.68 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.51 +0.67 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.82 +0.73 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.41 +0.06 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.63 +0.09 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.93 +0.12 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.36 +0.17 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.86 +0.20 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.49 +0.24 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.26 +0.30 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.17 +0.38 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.20 +0.43 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.39 +0.48 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.73 +0.57 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.17 +0.60 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.48 +0.36 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.16 +0.74 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.94 +0.75 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.87 +0.84 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.28 +1.18 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.98 +0.69 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.26 +0.68 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.51 +0.67 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.82 +0.73 23 0 0 0
TOTAL PUT 100 3,243 +52
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$ 495.60
27MAR26 380.00 C 0.00 0.00 0.00 115.63 -9.92 149 0 0 0
27MAR26 390.00 C 0.00 0.00 0.00 105.63 -9.93 133 0 0 0
27MAR26 400.00 C 0.00 0.00 0.00 95.63 -9.93 117 0 0 0
27MAR26 410.00 C 0.00 0.00 0.00 85.63 -9.93 101 0 0 0
27MAR26 420.00 C 0.00 0.00 0.00 75.63 -9.87 82 0 0 0
27MAR26 430.00 C 0.00 0.00 0.00 65.63 -9.88 0 0 0 0
27MAR26 440.00 C 0.00 0.00 0.00 55.63 -9.89 0 0 0 0
27MAR26 450.00 C 0.00 0.00 0.00 45.64 -9.91 63 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 35.66 -9.96 56 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 25.78 -9.94 53 0 26 0
27MAR26 480.00 C 24.00 24.00 16.00 16.18 -9.94 47 35 36 +3
27MAR26 490.00 C 10.56 10.56 7.90 7.90 -8.96 44 281 309 +87
27MAR26 500.00 C 7.30 7.30 2.20 2.31 -6.89 39 4,007 3,934 +1,601
27MAR26 510.00 C 2.20 3.71 0.52 0.79 -3.36 47 4,212 6,074 +1,033
27MAR26 520.00 C 0.95 1.25 0.15 0.31 -1.51 55 1,059 3,982 -130
27MAR26 530.00 C 0.40 0.40 0.05 0.14 -0.73 63 700 4,113 -266
27MAR26 540.00 C 0.20 0.20 0.06 0.08 -0.36 72 23 2,000 -22
27MAR26 550.00 C 0.10 0.10 0.01 0.04 -0.20 78 774 4,086 -191
27MAR26 560.00 C 0.00 0.00 0.00 0.03 -0.11 87 0 399 0
27MAR26 570.00 C 0.00 0.00 0.00 0.02 -0.06 95 0 268 0
27MAR26 580.00 C 0.00 0.00 0.00 0.01 -0.05 99 0 1,118 0
27MAR26 590.00 C 0.00 0.00 0.00 0.01 -0.03 109 0 107 0
27MAR26 600.00 C 0.00 0.00 0.00 0.01 -0.02 118 0 383 0
27MAR26 610.00 C 0.00 0.00 0.00 0.01 -0.01 128 0 161 0
27MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 137 0 115 0
27MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 146 0 11 0
27MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 154 0 90 0
27MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
27MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 171 0 125 0
27MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
27MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 320.00 C 176.09 176.09 175.39 175.69 -9.85 0 600 1,751 -193
30MAR26 330.00 C 0.00 0.00 0.00 165.69 -9.88 0 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 156.70 -8.87 193 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 145.70 -9.87 90 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 135.70 -9.87 0 0 122 0
30MAR26 370.00 C 0.00 0.00 0.00 125.70 -9.89 0 0 36 0
30MAR26 380.00 C 0.00 0.00 0.00 115.71 -9.89 74 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 105.71 -9.87 0 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 95.71 -9.93 0 0 615 0
30MAR26 410.00 C 0.00 0.00 0.00 85.72 -9.93 55 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 75.72 -9.93 45 0 1,598 0
30MAR26 430.00 C 0.00 0.00 0.00 65.73 -9.93 45 400 602 -268
30MAR26 440.00 C 0.00 0.00 0.00 55.76 -9.92 44 0 617 0
30MAR26 450.00 C 0.00 0.00 0.00 45.84 -9.89 42 0 383 0
30MAR26 460.00 C 39.60 39.60 39.60 36.06 -9.81 40 30 222 0
30MAR26 470.00 C 29.40 29.40 29.40 26.61 -9.60 38 38 583 -38
30MAR26 480.00 C 20.53 20.68 19.62 17.85 -8.56 36 120 1,500 -17
30MAR26 490.00 C 13.38 13.38 10.00 10.15 -7.97 33 709 1,818 +480
30MAR26 500.00 C 9.00 10.73 4.77 4.77 -6.32 32 3,654 6,058 +765
30MAR26 510.00 C 4.00 4.78 2.03 2.36 -3.53 35 1,303 7,311 -132
30MAR26 520.00 C 2.09 2.20 0.89 1.16 -2.32 38 3,076 15,299 +348
30MAR26 530.00 C 1.40 1.40 0.50 0.58 -1.54 41 1,311 14,055 -476
30MAR26 540.00 C 0.50 0.56 0.32 0.32 -1.02 44 425 7,452 -6
30MAR26 550.00 C 0.40 0.40 0.24 0.17 -0.71 47 780 12,952 -646
30MAR26 560.00 C 0.26 0.26 0.17 0.10 -0.51 50 457 17,841 -166
30MAR26 570.00 C 0.13 0.18 0.12 0.06 -0.38 53 226 28,075 -87
30MAR26 580.00 C 0.10 0.10 0.02 0.03 -0.30 55 354 20,785 -64
30MAR26 590.00 C 0.08 0.08 0.05 0.02 -0.24 58 161 26,992 -161
30MAR26 600.00 C 0.05 0.06 0.01 0.01 -0.20 59 527 21,377 -499
30MAR26 610.00 C 0.04 0.05 0.04 0.01 -0.16 64 8 8,616 -8
30MAR26 620.00 C 0.03 0.03 0.03 0.01 -0.13 68 55 16,703 -55
30MAR26 630.00 C 0.05 0.05 0.05 0.01 -0.12 73 6 16,716 -6
30MAR26 640.00 C 0.00 0.00 0.00 0.01 -0.10 77 0 12,666 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 -0.09 81 0 20,896 0
30MAR26 660.00 C 0.01 0.01 0.01 0.01 -0.08 85 1 8,974 -1
30MAR26 670.00 C 0.00 0.00 0.00 0.01 -0.07 89 0 17,964 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 -0.06 93 0 7,885 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 -0.05 97 0 6,248 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 -0.04 101 0 9,896 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 -0.03 105 0 2,132 0
30MAR26 720.00 C 0.01 0.01 0.01 0.01 -0.02 109 60 4,389 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 -0.01 112 0 3,557 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3,351 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 120 0 4,262 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3,141 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2,403 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 130 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 133 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 143 0 5,442 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 152 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 161 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 164 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 167 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 170 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2,216 0
02APR26 380.00 C 0.00 0.00 0.00 115.84 -10.09 72 0 0 0
02APR26 390.00 C 0.00 0.00 0.00 105.89 -10.07 70 0 0 0
02APR26 400.00 C 0.00 0.00 0.00 95.82 -10.19 54 0 0 0
02APR26 410.00 C 0.00 0.00 0.00 85.86 -9.89 53 0 0 0
02APR26 420.00 C 0.00 0.00 0.00 75.92 -9.85 51 0 0 0
02APR26 430.00 C 0.00 0.00 0.00 66.03 -9.80 49 0 0 0
02APR26 440.00 C 0.00 0.00 0.00 56.24 -9.70 47 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 46.63 -9.52 45 0 0 0
02APR26 460.00 C 0.00 0.00 0.00 37.32 -9.25 43 0 0 0
02APR26 470.00 C 28.20 28.30 28.20 28.30 -9.02 40 50 101 +50
02APR26 480.00 C 23.00 23.00 22.30 20.30 -8.53 39 86 63 +3
02APR26 490.00 C 16.50 16.50 15.15 13.87 -7.30 39 56 104 +49
02APR26 500.00 C 10.50 10.50 7.80 7.98 -5.75 36 239 284 +117
02APR26 510.00 C 8.15 8.18 4.40 4.49 -3.99 36 982 905 +457
02APR26 520.00 C 3.76 4.40 2.35 2.50 -2.65 37 990 851 +433
02APR26 530.00 C 2.56 2.70 1.38 1.38 -1.57 38 1,005 1,351 +661
02APR26 540.00 C 1.21 1.22 0.83 0.72 -0.84 39 112 399 +107
02APR26 550.00 C 0.71 0.71 0.56 0.35 -0.53 40 172 283 +21
02APR26 560.00 C 0.66 0.66 0.44 0.17 -0.44 40 80 175 +20
02APR26 570.00 C 0.27 0.33 0.27 0.08 -0.36 41 70 370 +70
02APR26 580.00 C 0.18 0.18 0.18 0.04 -0.29 42 63 232 +63
02APR26 590.00 C 0.00 0.00 0.00 0.02 -0.24 43 0 1 0
02APR26 600.00 C 0.00 0.00 0.00 0.01 -0.20 44 0 13 0
02APR26 610.00 C 0.00 0.00 0.00 0.01 -0.16 48 0 0 0
02APR26 620.00 C 0.00 0.00 0.00 0.01 -0.13 51 0 5 0
02APR26 630.00 C 0.00 0.00 0.00 0.01 -0.12 55 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 117.23 -9.90 46 0 60 0
29APR26 390.00 C 110.65 110.65 110.65 107.52 -9.83 45 30 30 +30
29APR26 400.00 C 100.80 100.80 100.80 97.87 -9.75 43 1 2 0
29APR26 410.00 C 0.00 0.00 0.00 90.04 -6.46 50 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 78.11 -9.38 36 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 68.89 -9.16 36 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 60.33 -8.51 36 0 0 0
29APR26 450.00 C 54.24 54.24 52.20 51.58 -8.57 35 32 42 +32
29APR26 460.00 C 0.00 0.00 0.00 44.18 -7.31 35 0 92 0
29APR26 470.00 C 43.00 43.00 36.00 36.00 -7.59 33 1,007 1,014 +812
29APR26 480.00 C 30.92 30.92 28.53 28.53 -7.65 32 158 299 +37
29APR26 490.00 C 29.05 29.05 22.80 22.80 -6.01 32 252 406 +186
29APR26 500.00 C 22.33 22.33 17.54 17.60 -5.56 31 1,192 4,968 +363
29APR26 510.00 C 17.80 18.44 13.30 13.30 -4.50 31 1,432 6,596 +168
29APR26 520.00 C 12.00 13.48 10.00 10.20 -3.43 31 807 9,124 +268
29APR26 530.00 C 9.68 10.60 7.50 7.54 -2.66 31 661 7,399 -23
29APR26 540.00 C 7.07 7.30 5.65 5.39 -2.31 31 533 4,259 -12
29APR26 550.00 C 5.73 5.96 4.20 3.77 -2.13 31 6,250 13,405 +5,371
29APR26 560.00 C 4.00 4.00 3.20 2.57 -1.70 31 595 12,208 +87
29APR26 570.00 C 3.00 3.50 2.59 1.72 -1.33 31 465 12,185 +250
29APR26 580.00 C 2.73 2.73 2.00 1.13 -1.02 31 134 5,740 +78
29APR26 590.00 C 2.00 2.00 1.65 0.72 -0.77 31 422 3,785 +220
29APR26 600.00 C 1.66 1.66 1.38 0.45 -0.57 31 846 11,641 +464
29APR26 610.00 C 1.34 1.34 1.19 0.28 -0.41 31 85 3,928 -35
29APR26 620.00 C 0.00 0.00 0.00 0.17 -0.30 31 0 6,995 0
29APR26 630.00 C 0.00 0.00 0.00 0.10 -0.20 30 0 5,188 0
29APR26 640.00 C 0.00 0.00 0.00 0.06 -0.14 30 0 3,443 0
29APR26 650.00 C 0.00 0.00 0.00 0.04 -0.10 31 0 3,044 0
29APR26 660.00 C 0.00 0.00 0.00 0.02 -0.07 30 0 2,359 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 1,732 0
29APR26 680.00 C 0.45 0.45 0.45 0.01 -0.06 32 6 2,889 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 4,858 0
29APR26 700.00 C 0.35 0.35 0.30 0.01 -0.04 34 100 8,521 +30
29APR26 710.00 C 0.20 0.20 0.20 0.01 -0.03 36 40 832 +10
29APR26 720.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 567 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 45 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 49 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 50 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 51 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 52 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 53 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 56 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 57 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 58 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,479 0
28MAY26 380.00 C 0.00 0.00 0.00 118.44 -9.82 42 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 108.95 -9.69 41 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 99.52 -9.57 39 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 90.04 -10.81 38 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 79.97 -8.90 34 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 71.20 -8.62 33 2 7 0
28MAY26 440.00 C 0.00 0.00 0.00 62.79 -8.28 33 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 54.85 -7.84 33 0 61 0
28MAY26 460.00 C 0.00 0.00 0.00 47.43 -7.38 32 2 44 0
28MAY26 470.00 C 42.00 42.00 42.00 40.51 -6.95 32 30 75 +30
28MAY26 480.00 C 37.50 37.50 35.87 34.21 -6.73 32 92 1,178 +92
28MAY26 490.00 C 34.53 34.53 29.67 28.35 -5.91 31 118 2,022 +117
28MAY26 500.00 C 26.16 26.16 23.62 23.44 -5.33 31 316 2,420 +129
28MAY26 510.00 C 21.08 21.38 19.22 19.22 -4.38 31 184 2,386 -31
28MAY26 520.00 C 19.08 19.08 16.02 15.52 -3.68 31 129 2,935 -1
28MAY26 530.00 C 15.80 15.80 12.57 12.11 -3.57 31 133 2,081 -56
28MAY26 540.00 C 12.00 12.00 10.36 9.39 -2.76 30 174 2,107 -84
28MAY26 550.00 C 9.25 9.25 8.20 7.16 -2.16 30 837 2,562 +453
28MAY26 560.00 C 7.80 7.80 7.00 5.33 -1.67 30 248 5,132 +84
28MAY26 570.00 C 6.50 6.70 5.89 3.87 -1.25 29 97 2,419 +62
28MAY26 580.00 C 5.20 5.40 4.55 2.76 -0.88 29 82 3,501 -25
28MAY26 590.00 C 4.06 4.07 3.84 1.96 -0.55 29 487 7,279 +409
28MAY26 600.00 C 3.23 3.25 3.23 1.35 -0.33 28 66 30,488 +46
28MAY26 610.00 C 3.00 3.00 3.00 0.90 -0.21 28 2 3,041 -2
28MAY26 620.00 C 2.63 2.63 2.63 0.58 -0.13 28 8 3,899 +5
28MAY26 630.00 C 0.00 0.00 0.00 0.37 -0.07 27 22 2,345 0
28MAY26 640.00 C 1.98 1.98 1.98 0.24 -0.02 27 2 3,808 +2
28MAY26 650.00 C 2.00 2.00 1.80 0.14 -0.01 27 157 3,179 -38
28MAY26 660.00 C 0.00 0.00 0.00 0.09 0.00 27 0 4,849 0
28MAY26 670.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 3,442 0
28MAY26 680.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 349 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 18,082 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 31 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 32 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 33 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 34 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 35 0 563 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 36 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 42 0 233 0
28MAY26 900.00 C 0.19 0.19 0.19 0.01 0.00 43 46 787 +46
29JUN26 380.00 C 0.00 0.00 0.00 118.99 -9.57 38 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 109.69 -9.43 37 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 100.53 -9.26 36 0 80 0
29JUN26 410.00 C 0.00 0.00 0.00 90.26 -10.59 33 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 81.59 -8.42 32 0 79 0
29JUN26 430.00 C 0.00 0.00 0.00 73.24 -8.06 32 0 41 0
29JUN26 440.00 C 0.00 0.00 0.00 65.37 -7.54 32 0 92 0
29JUN26 450.00 C 0.00 0.00 0.00 57.89 -7.19 32 0 332 0
29JUN26 460.00 C 0.00 0.00 0.00 50.82 -6.81 31 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 44.99 -5.56 32 0 75 0
29JUN26 480.00 C 44.50 44.50 38.51 38.65 -5.35 31 919 1,337 +824
29JUN26 490.00 C 35.98 35.98 33.00 33.03 -4.95 31 718 1,648 +618
29JUN26 500.00 C 31.92 31.92 28.14 28.20 -4.62 30 536 6,853 +69
29JUN26 510.00 C 28.28 28.28 23.80 24.06 -4.22 30 482 3,282 -110
29JUN26 520.00 C 22.00 22.00 20.15 20.15 -3.32 30 102 9,001 -90
29JUN26 530.00 C 19.96 20.00 17.60 17.23 -3.32 30 165 5,612 +165
29JUN26 540.00 C 17.06 17.06 14.40 14.19 -3.10 30 91 3,177 -11
29JUN26 550.00 C 13.95 13.95 12.09 11.71 -2.87 30 210 7,407 -3
29JUN26 560.00 C 12.41 12.41 10.53 9.55 -2.86 30 645 8,424 -565
29JUN26 570.00 C 10.00 10.40 9.32 7.66 -2.86 30 38 10,252 +20
29JUN26 580.00 C 8.63 8.63 7.89 6.21 -2.59 30 38 4,350 +5
29JUN26 590.00 C 6.90 6.90 6.32 4.89 -2.40 30 60 5,186 +39
29JUN26 600.00 C 6.40 6.40 5.50 3.89 -2.15 29 426 26,709 +244
29JUN26 610.00 C 5.25 5.25 4.90 3.03 -1.95 29 203 7,578 -130
29JUN26 620.00 C 4.40 4.50 4.40 2.35 -1.76 29 60 20,296 -40
29JUN26 630.00 C 3.78 3.78 3.78 1.82 -1.54 29 20 10,781 -20
29JUN26 640.00 C 3.33 3.33 3.33 1.36 -1.40 29 1 5,049 0
29JUN26 650.00 C 0.00 0.00 0.00 1.05 -1.18 29 0 6,357 0
29JUN26 660.00 C 2.80 2.80 2.80 0.77 -1.08 29 20 17,610 +20
29JUN26 670.00 C 0.00 0.00 0.00 0.58 -0.89 28 0 7,345 0
29JUN26 680.00 C 0.00 0.00 0.00 0.42 -0.80 28 0 14,279 0
29JUN26 690.00 C 0.00 0.00 0.00 0.31 -0.67 28 0 7,234 0
29JUN26 700.00 C 1.95 1.95 1.95 0.22 -0.58 28 5 16,766 0
29JUN26 710.00 C 0.00 0.00 0.00 0.16 -0.49 28 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.12 -0.39 28 0 3,681 0
29JUN26 730.00 C 0.00 0.00 0.00 0.08 -0.35 28 0 8,350 0
29JUN26 740.00 C 0.00 0.00 0.00 0.06 -0.28 28 0 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 0.04 -0.23 28 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.03 -0.20 28 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.02 -0.16 27 0 854 0
29JUN26 780.00 C 1.09 1.09 1.09 0.01 -0.14 27 3 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.11 27 0 202 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.08 28 0 17,854 0
29JUN26 810.00 C 0.87 0.90 0.85 0.01 -0.07 29 14 62 +13
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 33 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 35 0 149 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29JUN26 920.00 C 0.47 0.47 0.47 0.01 0.00 36 23 979 0
29SEP26 380.00 C 0.00 0.00 0.00 124.76 -8.83 37 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 116.20 -8.60 36 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 107.84 -8.33 35 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 99.73 -8.13 34 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 90.31 -9.44 32 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 82.97 -7.23 32 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 76.07 -6.76 32 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 69.32 -6.57 31 0 82 0
29SEP26 460.00 C 0.00 0.00 0.00 63.12 -5.99 31 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 56.99 -5.88 31 0 83 0
29SEP26 480.00 C 53.10 53.10 51.80 52.18 -4.52 31 6 75 +6
29SEP26 490.00 C 49.16 49.40 46.73 47.02 -4.69 31 273 471 +219
29SEP26 500.00 C 43.50 44.00 41.69 42.05 -4.45 31 45 2,415 +42
29SEP26 510.00 C 37.69 37.70 37.69 37.70 -3.99 31 40 1,614 +40
29SEP26 520.00 C 33.55 33.90 33.50 33.78 -3.56 30 330 3,561 +180
29SEP26 530.00 C 30.74 30.74 30.16 29.86 -3.55 30 100 1,546 +30
29SEP26 540.00 C 27.90 27.90 26.55 26.36 -3.58 30 266 1,901 -120
29SEP26 550.00 C 25.00 25.00 24.00 23.17 -3.40 30 126 2,198 +86
29SEP26 560.00 C 22.10 22.18 21.36 20.19 -3.37 30 89 2,875 0
29SEP26 570.00 C 19.69 19.69 19.69 17.67 -3.02 29 1 1,643 0
29SEP26 580.00 C 18.18 18.18 17.50 15.16 -3.16 29 38 5,313 -34
29SEP26 590.00 C 15.67 15.67 15.67 13.23 -2.72 29 60 770 0
29SEP26 600.00 C 14.70 14.70 13.78 11.30 -2.75 29 380 9,765 +6
29SEP26 610.00 C 0.00 0.00 0.00 9.70 -2.55 29 0 4,525 0
29SEP26 620.00 C 11.90 11.90 11.20 8.27 -2.34 28 2 4,003 +1
29SEP26 630.00 C 10.83 10.83 10.00 6.96 -2.33 28 11 4,181 +1
29SEP26 640.00 C 0.00 0.00 0.00 5.92 -2.05 28 0 6,642 0
29SEP26 650.00 C 7.85 7.85 7.85 4.89 -2.04 28 30 15,669 -20
29SEP26 660.00 C 0.00 0.00 0.00 4.15 -1.84 28 0 6,213 0
29SEP26 670.00 C 6.78 6.78 6.78 3.42 -1.64 28 30 2,036 +30
29SEP26 680.00 C 6.24 6.24 6.24 2.83 -1.59 27 30 9,569 +30
29SEP26 690.00 C 5.76 5.76 5.76 2.34 -1.43 27 30 417 +30
29SEP26 700.00 C 5.36 5.36 5.36 1.88 -1.30 27 1 2,378 0
29SEP26 710.00 C 0.00 0.00 0.00 1.56 -1.20 27 0 311 0
29SEP26 720.00 C 0.00 0.00 0.00 1.24 -1.09 27 0 1,810 0
29SEP26 730.00 C 0.00 0.00 0.00 1.01 -0.95 27 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 0.81 -0.87 26 0 600 0
29SEP26 750.00 C 0.00 0.00 0.00 0.63 -0.78 26 0 1,756 0
29SEP26 760.00 C 0.00 0.00 0.00 0.51 -0.67 26 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 0.39 -0.62 26 0 1,098 0
29SEP26 780.00 C 0.00 0.00 0.00 0.30 -0.54 26 0 910 0
29SEP26 790.00 C 0.00 0.00 0.00 0.23 -0.45 26 0 84 0
29SEP26 800.00 C 0.00 0.00 0.00 0.18 -0.40 25 0 480 0
29SEP26 810.00 C 0.00 0.00 0.00 0.14 -0.34 25 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.10 -0.29 25 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.08 -0.25 25 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.06 -0.22 25 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.04 -0.18 24 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.03 -0.16 24 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.02 -0.14 24 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.12 23 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.09 24 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.08 24 0 78 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 893 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29SEP26 1,000.00 C 1.04 1.04 1.04 0.01 0.00 28 15 772 +15
30DEC26 380.00 C 139.34 139.34 139.34 131.23 -8.11 35 10 61 0
30DEC26 390.00 C 0.00 0.00 0.00 123.09 -7.91 34 0 150 0
30DEC26 400.00 C 0.00 0.00 0.00 115.29 -7.56 34 0 921 0
30DEC26 410.00 C 0.00 0.00 0.00 107.75 -7.25 33 0 3 0
30DEC26 420.00 C 101.07 101.07 101.07 100.42 -7.02 33 30 311 +30
30DEC26 430.00 C 0.00 0.00 0.00 93.54 -6.52 32 0 127 0
30DEC26 440.00 C 86.95 86.95 86.95 86.67 -3.80 32 30 83 +30
30DEC26 450.00 C 84.20 84.20 84.20 78.17 -8.13 30 10 754 +5
30DEC26 460.00 C 0.00 0.00 0.00 72.21 -5.57 30 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 66.65 -5.17 30 0 108 0
30DEC26 480.00 C 64.48 65.00 63.04 63.09 -3.15 31 540 2,064 +431
30DEC26 490.00 C 59.21 59.21 57.88 57.89 -4.65 31 183 819 +3
30DEC26 500.00 C 56.80 56.80 53.00 53.07 -3.73 31 88 1,648 +28
30DEC26 510.00 C 51.00 51.00 48.50 48.58 -4.07 30 42 1,392 +42
30DEC26 520.00 C 48.30 48.30 44.62 44.43 -3.87 30 120 1,313 +116
30DEC26 530.00 C 40.75 40.86 40.75 40.60 -3.52 30 190 2,474 +100
30DEC26 540.00 C 40.59 40.59 37.30 36.77 -3.62 30 134 1,764 +4
30DEC26 550.00 C 35.60 35.60 34.00 33.36 -3.28 30 112 6,183 +12
30DEC26 560.00 C 34.32 34.42 31.17 30.25 -3.09 30 138 1,821 -73
30DEC26 570.00 C 0.00 0.00 0.00 27.15 -3.18 30 0 4,234 0
30DEC26 580.00 C 27.65 28.81 26.00 24.54 -2.77 29 38 4,937 +16
30DEC26 590.00 C 24.75 24.75 23.60 22.09 -2.69 29 11 3,076 0
30DEC26 600.00 C 22.98 23.80 21.46 19.64 -2.78 29 47 14,001 +46
30DEC26 610.00 C 0.00 0.00 0.00 17.68 -2.38 29 0 2,437 0
30DEC26 620.00 C 19.96 19.96 19.40 15.80 -2.33 29 2 2,557 +2
30DEC26 630.00 C 17.00 17.00 16.99 13.93 -2.41 29 4 1,762 +3
30DEC26 640.00 C 16.80 16.88 15.19 12.47 -2.08 29 8 2,366 +1
30DEC26 650.00 C 0.00 0.00 0.00 11.08 -1.97 29 0 2,090 0
30DEC26 660.00 C 14.33 14.33 12.90 9.69 -2.05 28 191 1,869 +7
30DEC26 670.00 C 12.38 12.38 12.38 8.61 -1.81 28 1 564 0
30DEC26 680.00 C 11.05 11.05 11.05 7.61 -1.64 28 2 332 0
30DEC26 690.00 C 0.00 0.00 0.00 6.60 -1.71 28 0 443 0
30DEC26 700.00 C 0.00 0.00 0.00 5.81 -1.56 28 0 15,153 0
30DEC26 710.00 C 0.00 0.00 0.00 5.11 -1.33 28 0 239 0
30DEC26 720.00 C 0.00 0.00 0.00 4.41 -1.39 28 0 1,805 0
30DEC26 730.00 C 0.00 0.00 0.00 3.83 -1.32 28 0 114 0
30DEC26 740.00 C 0.00 0.00 0.00 3.36 -1.14 27 0 4,551 0
30DEC26 750.00 C 7.20 7.20 7.20 2.89 -0.97 27 10 12,479 -10
30DEC26 760.00 C 0.00 0.00 0.00 2.46 -0.98 27 0 2,636 0
30DEC26 770.00 C 0.00 0.00 0.00 2.15 -0.96 27 0 442 0
30DEC26 780.00 C 0.00 0.00 0.00 1.85 -0.83 27 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.54 -0.85 27 0 65 0
30DEC26 800.00 C 0.00 0.00 0.00 1.34 -0.77 27 0 528 0
30DEC26 810.00 C 0.00 0.00 0.00 1.12 -0.72 27 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 0.93 -0.60 26 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 0.79 -0.58 26 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 0.68 -0.52 26 0 72 0
30DEC26 850.00 C 4.10 4.10 3.98 0.57 -0.46 26 231 332 +163
30DEC26 860.00 C 0.00 0.00 0.00 0.47 -0.42 26 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.40 -0.39 26 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.33 -0.36 26 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 0.27 -0.32 26 0 63 0
30DEC26 900.00 C 0.00 0.00 0.00 0.24 -0.26 26 0 361 0
30DEC26 910.00 C 0.00 0.00 0.00 0.19 -0.25 26 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.15 -0.24 25 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.13 -0.20 25 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.11 -0.17 25 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.09 -0.16 25 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.07 -0.14 25 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.06 -0.12 25 0 85 0
30DEC26 980.00 C 0.00 0.00 0.00 0.05 -0.10 25 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.04 -0.09 25 0 31 0
30DEC26 1,000.00 C 2.20 2.20 2.20 0.03 -0.09 25 6 2,090 +6
30MAR27 380.00 C 140.22 140.22 140.22 134.27 -11.27 31 30 183 +30
30MAR27 390.00 C 0.00 0.00 0.00 131.07 -6.35 35 0 109 0
30MAR27 400.00 C 128.00 128.00 122.53 123.48 -6.30 34 36 645 +31
30MAR27 410.00 C 0.00 0.00 0.00 116.14 -6.11 33 0 9 0
30MAR27 420.00 C 0.00 0.00 0.00 108.98 -5.91 33 0 1,963 0
30MAR27 430.00 C 0.00 0.00 0.00 102.13 -5.90 33 0 25 0
30MAR27 440.00 C 0.00 0.00 0.00 95.57 -5.58 32 0 90 0
30MAR27 450.00 C 90.16 90.16 90.00 89.65 -5.09 32 80 211 +80
30MAR27 460.00 C 0.00 0.00 0.00 83.37 -2.64 32 0 8 0
30MAR27 470.00 C 0.00 0.00 0.00 75.52 -4.52 30 0 1 0
30MAR27 480.00 C 0.00 0.00 0.00 71.84 -5.12 31 0 182 0
30MAR27 490.00 C 0.00 0.00 0.00 66.73 -4.54 31 0 149 0
30MAR27 500.00 C 66.00 66.00 63.00 61.93 -4.25 30 48 349 +42
30MAR27 510.00 C 0.00 0.00 0.00 57.19 -4.21 30 0 267 0
30MAR27 520.00 C 53.00 53.00 53.00 52.94 -4.05 30 1 221 +1
30MAR27 530.00 C 0.00 0.00 0.00 49.41 -3.04 30 0 211 0
30MAR27 540.00 C 46.98 46.98 46.98 45.93 -2.75 30 40 192 +40
30MAR27 550.00 C 43.17 43.65 42.00 42.46 -2.46 30 88 431 +87
30MAR27 560.00 C 40.66 40.66 40.66 39.47 -1.68 30 10 265 +10
30MAR27 570.00 C 0.00 0.00 0.00 36.24 -1.76 30 0 1,130 0
30MAR27 580.00 C 36.00 36.00 34.08 33.52 -1.44 30 2 388 +2
30MAR27 590.00 C 0.00 0.00 0.00 31.00 -0.91 30 0 497 0
30MAR27 600.00 C 29.00 29.00 28.62 28.86 -0.39 30 47 2,178 +1
30MAR27 610.00 C 0.00 0.00 0.00 26.54 -0.32 30 0 1,801 0
30MAR27 620.00 C 25.00 25.00 25.00 24.95 +0.49 30 2 2,258 -1
30MAR27 630.00 C 23.60 23.60 22.95 22.62 +0.44 30 3 1,137 +1
30MAR27 640.00 C 0.00 0.00 0.00 21.46 +1.10 30 0 446 0
30MAR27 650.00 C 20.20 20.20 20.00 19.88 +1.35 30 26 180 0
30MAR27 660.00 C 0.00 0.00 0.00 18.31 +1.61 30 0 215 0
30MAR27 670.00 C 0.00 0.00 0.00 16.86 +1.67 30 0 400 0
30MAR27 680.00 C 15.80 15.80 15.80 15.72 +1.88 31 5 433 0
30MAR27 690.00 C 0.00 0.00 0.00 14.59 +2.11 31 0 204 0
30MAR27 700.00 C 13.90 13.90 13.90 13.46 +2.32 31 1 530 -1
30MAR27 710.00 C 13.10 13.10 13.09 12.33 +2.16 31 47 61 +28
30MAR27 720.00 C 0.00 0.00 0.00 11.48 +2.28 31 0 28 0
30MAR27 730.00 C 0.00 0.00 0.00 10.70 +2.47 31 0 10 0
30MAR27 740.00 C 10.65 10.65 10.65 9.91 +2.58 31 2 2,409 +2
30MAR27 750.00 C 9.47 9.47 9.47 9.13 +2.47 31 10 23 +10
30MAR27 760.00 C 0.00 0.00 0.00 8.34 +2.35 31 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 7.81 +2.50 31 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 7.28 +2.56 31 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 6.76 +2.49 31 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 6.24 +2.54 31 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 5.71 +2.35 31 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 5.31 +2.34 31 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 4.97 +2.30 31 0 41 0
30MAR27 840.00 C 0.00 0.00 0.00 4.64 +2.26 31 0 4 0
30MAR27 850.00 C 6.05 6.05 6.00 4.30 +2.22 31 47 363 +18
TOTAL CALL 56,964 1,187,915 +15,443
27MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
27MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 92 0 357 0
27MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 78 0 53 0
27MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 65 0 208 0
27MAR26 460.00 P 0.06 0.06 0.06 0.03 -0.01 57 1 346 0
27MAR26 470.00 P 0.16 0.25 0.16 0.15 0.00 53 89 659 -21
27MAR26 480.00 P 0.50 0.68 0.50 0.64 +0.11 49 204 1,242 +135
27MAR26 490.00 P 1.59 2.40 1.00 2.25 +0.68 43 2,610 2,579 +1,115
27MAR26 500.00 P 3.46 7.10 2.77 6.74 +2.91 40 1,789 3,275 -173
27MAR26 510.00 P 9.40 15.03 8.20 14.98 +6.60 44 211 7,534 -31
27MAR26 520.00 P 16.01 16.01 16.01 24.92 +8.66 63 4 1,872 -1
27MAR26 530.00 P 29.36 35.80 29.36 34.70 +8.60 73 15 1,005 -15
27MAR26 540.00 P 35.82 44.50 35.82 44.50 +9.67 76 18 323 -314
27MAR26 550.00 P 52.00 54.64 52.00 54.42 +9.74 78 152 165 -150
27MAR26 560.00 P 61.80 61.80 61.80 64.63 +10.01 115 2 20 0
27MAR26 570.00 P 0.00 0.00 0.00 74.63 +10.04 129 0 2 -1
27MAR26 580.00 P 0.00 0.00 0.00 84.61 +10.02 141 0 0 0
27MAR26 590.00 P 0.00 0.00 0.00 94.63 +10.05 155 0 0 0
27MAR26 600.00 P 0.00 0.00 0.00 104.60 +10.02 166 0 0 0
27MAR26 610.00 P 0.00 0.00 0.00 114.62 +10.04 180 0 0 0
27MAR26 620.00 P 0.00 0.00 0.00 124.62 +10.04 192 0 0 0
27MAR26 630.00 P 0.00 0.00 0.00 134.59 +10.01 199 0 0 0
27MAR26 640.00 P 0.00 0.00 0.00 144.62 +10.04 214 0 0 0
27MAR26 650.00 P 0.00 0.00 0.00 154.62 +10.04 225 0 0 0
27MAR26 660.00 P 0.00 0.00 0.00 164.61 +10.03 235 0 0 0
27MAR26 670.00 P 0.00 0.00 0.00 174.61 +10.03 246 0 0 0
27MAR26 680.00 P 0.00 0.00 0.00 184.61 +10.03 256 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 131 0 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 114 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 106 0 822 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,630 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,662 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,025 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,073 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,368 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,741 0
30MAR26 420.00 P 0.10 0.10 0.10 0.01 0.00 53 120 3,468 -120
30MAR26 430.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 6,028 0
30MAR26 440.00 P 0.08 0.08 0.08 0.04 +0.01 45 2 4,405 -2
30MAR26 450.00 P 0.00 0.00 0.00 0.12 +0.05 43 0 4,852 0
30MAR26 460.00 P 0.47 0.55 0.47 0.34 +0.13 41 1,758 4,235 -349
30MAR26 470.00 P 0.76 1.06 0.72 0.90 +0.35 39 182 5,775 -44
30MAR26 480.00 P 1.34 2.20 1.25 2.18 +0.84 37 3,410 7,671 -803
30MAR26 490.00 P 2.74 4.60 2.40 4.55 +1.74 34 4,561 9,678 -885
30MAR26 500.00 P 5.04 9.40 4.90 9.33 +3.73 33 3,220 14,608 -768
30MAR26 510.00 P 12.00 16.58 9.08 16.45 +5.79 34 2,688 12,401 +420
30MAR26 520.00 P 20.00 25.79 16.46 25.45 +7.50 38 1,043 9,560 -763
30MAR26 530.00 P 28.10 34.60 28.10 34.70 +7.52 38 131 10,586 -125
30MAR26 540.00 P 35.40 44.96 35.40 44.96 +9.53 51 123 10,237 -82
30MAR26 550.00 P 45.20 60.15 44.00 55.00 +9.72 60 627 9,384 -68
30MAR26 560.00 P 55.00 64.50 53.00 64.83 +8.18 65 234 10,435 -764
30MAR26 570.00 P 66.00 74.60 66.00 74.63 +8.18 67 267 7,744 -258
30MAR26 580.00 P 75.26 84.60 75.26 84.61 +9.35 72 345 11,584 -375
30MAR26 590.00 P 87.00 97.93 87.00 94.78 +7.78 85 15 4,798 -549
30MAR26 600.00 P 99.80 104.55 99.80 104.60 +9.80 85 67 2,718 -6,377
30MAR26 610.00 P 111.00 113.00 111.00 117.83 +13.25 147 27 7,683 -3,481
30MAR26 620.00 P 0.00 0.00 0.00 124.62 +10.00 98 0 1,770 -44
30MAR26 630.00 P 135.51 135.51 132.00 134.59 +10.00 103 3 1,676 -41
30MAR26 640.00 P 141.40 141.40 141.40 144.62 +10.04 111 2 679 -6
30MAR26 650.00 P 0.00 0.00 0.00 155.87 +9.20 151 0 10,165 -10
30MAR26 660.00 P 0.00 0.00 0.00 164.61 +10.03 121 0 170 0
30MAR26 670.00 P 0.00 0.00 0.00 174.61 +10.03 126 0 70 -2,943
30MAR26 680.00 P 0.00 0.00 0.00 184.61 +10.03 132 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 194.50 +9.93 128 0 39 0
30MAR26 700.00 P 0.00 0.00 0.00 204.50 +9.94 133 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 214.51 +9.95 139 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 224.49 +9.93 142 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 234.49 +9.93 146 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 244.49 +9.93 151 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 254.49 +9.93 155 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 264.48 +9.92 159 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 274.48 +9.92 163 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 284.48 +9.92 167 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 294.48 +9.91 172 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 304.47 +9.91 174 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 314.47 +9.91 178 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 324.47 +9.91 182 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 334.40 +8.61 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 344.48 +9.92 191 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 354.46 +9.90 191 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 364.46 +9.90 195 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 374.46 +9.90 199 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 384.47 +9.92 204 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 394.45 +9.94 204 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 404.45 +9.90 207 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 414.45 +9.90 211 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 424.46 +9.90 216 0 0 0
02APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02APR26 390.00 P 0.27 0.27 0.27 0.02 +0.01 60 1 1 +1
02APR26 400.00 P 0.04 0.04 0.04 0.03 +0.02 56 20 0 -20
02APR26 410.00 P 0.00 0.00 0.00 0.06 +0.05 54 0 0 0
02APR26 420.00 P 0.41 0.41 0.41 0.11 +0.07 51 1 251 +1
02APR26 430.00 P 0.33 0.33 0.33 0.22 +0.14 49 5 5 +5
02APR26 440.00 P 0.60 0.60 0.60 0.43 +0.24 47 95 681 +95
02APR26 450.00 P 0.85 0.90 0.85 0.83 +0.44 45 84 165 +44
02APR26 460.00 P 1.00 1.40 1.00 1.53 +0.72 44 133 226 +132
02APR26 470.00 P 1.68 2.53 1.68 2.60 +1.01 41 113 143 +5
02APR26 480.00 P 2.80 4.39 2.70 4.46 +1.50 39 283 661 +188
02APR26 490.00 P 5.20 7.30 3.90 7.39 +2.55 36 562 942 +126
02APR26 500.00 P 7.74 12.31 7.13 12.00 +3.96 35 1,189 1,209 +673
02APR26 510.00 P 14.00 16.60 13.98 18.50 +5.55 35 7 122 +2
02APR26 520.00 P 22.00 22.00 22.00 26.93 +7.94 38 1 149 0
02APR26 530.00 P 29.00 34.00 29.00 35.57 +8.39 38 12 935 +12
02APR26 540.00 P 0.00 0.00 0.00 44.96 +9.18 39 6 23 +6
02APR26 550.00 P 0.00 0.00 0.00 55.00 +9.72 46 1 1 +1
02APR26 560.00 P 0.00 0.00 0.00 64.83 +8.18 50 0 5 0
02APR26 570.00 P 0.00 0.00 0.00 74.63 +8.18 51 0 0 0
02APR26 580.00 P 0.00 0.00 0.00 84.61 +9.35 56 0 0 0
02APR26 590.00 P 0.00 0.00 0.00 94.78 +7.78 65 0 0 0
02APR26 600.00 P 97.00 98.74 95.15 104.60 +7.36 66 3 2 +2
02APR26 610.00 P 0.00 0.00 0.00 117.83 +13.25 112 0 0 0
02APR26 620.00 P 0.00 0.00 0.00 124.62 +10.00 76 0 0 0
02APR26 630.00 P 0.00 0.00 0.00 134.59 +10.00 80 0 0 0
29APR26 380.00 P 0.60 0.80 0.60 0.23 +0.11 39 124 1,261 +114
29APR26 390.00 P 0.68 0.96 0.68 0.39 +0.18 38 30 567 +17
29APR26 400.00 P 1.00 1.24 1.00 0.63 +0.26 38 43 1,123 +43
29APR26 410.00 P 0.00 0.00 0.00 1.01 +0.40 37 0 639 0
29APR26 420.00 P 1.53 2.15 1.53 1.56 +0.58 37 165 1,660 +53
29APR26 430.00 P 2.20 2.56 2.20 2.34 +0.80 36 134 651 +127
29APR26 440.00 P 2.91 3.78 2.75 3.44 +1.11 35 236 2,044 +161
29APR26 450.00 P 3.70 5.16 3.45 4.93 +1.48 35 890 3,334 +453
29APR26 460.00 P 5.00 6.90 5.00 6.90 +1.93 34 896 6,318 +225
29APR26 470.00 P 7.04 9.30 6.53 9.30 +2.45 33 1,196 6,214 -27
29APR26 480.00 P 9.45 12.30 9.20 12.25 +2.95 32 1,158 8,481 +449
29APR26 490.00 P 12.50 16.20 11.88 16.10 +3.80 32 1,368 9,349 +218
29APR26 500.00 P 16.44 21.00 15.05 20.90 +4.46 31 1,512 13,073 +218
29APR26 510.00 P 20.73 25.46 20.73 26.44 +5.22 31 630 6,348 -54
29APR26 520.00 P 29.27 33.43 29.00 33.43 +6.43 31 156 5,676 +10
29APR26 530.00 P 36.00 40.00 36.00 40.00 +6.78 30 73 5,905 +13
29APR26 540.00 P 41.98 46.00 41.29 48.40 +7.37 30 33 7,082 +33
29APR26 550.00 P 52.60 57.20 52.00 57.84 +7.84 33 5,067 4,776 -5,016
29APR26 560.00 P 59.00 66.00 58.60 66.00 +7.35 31 66 3,043 +23
29APR26 570.00 P 69.00 74.40 69.00 75.28 +7.64 31 371 1,858 +1
29APR26 580.00 P 79.06 83.00 79.00 84.80 +9.12 31 320 2,296 0
29APR26 590.00 P 86.49 95.06 86.00 95.06 +8.06 35 90 2,443 +80
29APR26 600.00 P 96.00 104.86 96.00 104.86 +7.62 36 170 8,969 +125
29APR26 610.00 P 0.00 0.00 0.00 117.83 +13.20 53 0 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 124.62 +10.00 39 0 987 0
29APR26 630.00 P 0.00 0.00 0.00 134.59 +10.00 41 0 692 0
29APR26 640.00 P 0.00 0.00 0.00 144.62 +10.04 43 0 500 0
29APR26 650.00 P 150.00 150.00 150.00 155.87 +9.20 56 3 340 0
29APR26 660.00 P 0.00 0.00 0.00 164.61 +10.03 48 0 44 0
29APR26 670.00 P 0.00 0.00 0.00 174.61 +10.03 50 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 184.61 +10.03 52 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 194.50 +9.93 52 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 204.50 +9.94 54 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 214.51 +9.95 56 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 224.49 +9.93 57 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 234.49 +9.93 59 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 244.49 +9.93 61 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 254.49 +9.93 63 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 264.48 +9.92 64 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 274.48 +9.92 66 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 284.48 +9.92 67 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 294.48 +9.91 69 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 304.47 +9.91 70 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 314.47 +9.91 72 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 324.47 +9.91 74 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 334.47 +8.68 75 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 344.48 +9.92 77 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 354.46 +9.90 78 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 364.46 +9.90 79 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 374.46 +9.90 81 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 384.47 +9.92 82 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 394.45 +9.94 83 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 404.45 +9.90 84 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 414.45 +9.90 86 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 424.46 +9.90 88 0 0 0
28MAY26 380.00 P 2.02 2.14 2.02 1.02 +0.45 35 9 955 -7
28MAY26 390.00 P 0.00 0.00 0.00 1.50 +0.61 35 0 424 0
28MAY26 400.00 P 0.00 0.00 0.00 2.17 +0.82 35 0 502 0
28MAY26 410.00 P 3.80 4.00 3.80 3.11 +1.08 34 63 306 0
28MAY26 420.00 P 3.89 5.00 3.89 4.34 +1.37 34 123 1,598 +73
28MAY26 430.00 P 5.50 6.09 5.50 5.90 +1.70 34 236 1,613 +236
28MAY26 440.00 P 3.98 8.30 3.98 7.81 +2.03 33 197 4,037 +91
28MAY26 450.00 P 7.74 10.20 7.74 10.22 +2.48 33 410 6,419 +25
28MAY26 460.00 P 10.50 13.00 10.50 13.00 +2.79 33 281 1,662 -30
28MAY26 470.00 P 12.64 16.00 12.64 16.06 +3.10 32 435 2,029 +128
28MAY26 480.00 P 17.80 20.00 16.66 19.93 +3.82 31 314 3,423 +57
28MAY26 490.00 P 20.15 24.50 20.15 24.50 +4.35 31 103 6,252 +68
28MAY26 500.00 P 25.66 29.74 25.66 29.74 +4.81 31 410 5,324 +134
28MAY26 510.00 P 31.00 35.60 31.00 35.60 +5.17 31 312 8,623 +31
28MAY26 520.00 P 36.00 42.00 36.00 42.04 +6.16 30 44 7,318 +23
28MAY26 530.00 P 44.00 48.00 44.00 48.84 +6.80 30 32 4,613 +32
28MAY26 540.00 P 52.00 56.00 52.00 54.61 +5.71 27 47 5,022 0
28MAY26 550.00 P 64.78 65.50 64.78 65.50 +9.24 32 25 5,146 0
28MAY26 560.00 P 65.00 73.00 65.00 72.52 +10.34 29 45 4,860 +35
28MAY26 570.00 P 77.70 82.76 77.70 82.76 +10.41 32 30 1,447 +30
28MAY26 580.00 P 85.40 85.40 85.40 91.82 +10.85 33 10 843 +10
28MAY26 590.00 P 99.00 99.00 99.00 100.98 +12.52 33 1 720 +1
28MAY26 600.00 P 109.99 109.99 109.99 110.39 +9.30 34 1 330 +1
28MAY26 610.00 P 0.00 0.00 0.00 119.89 +9.47 35 0 2,444 0
28MAY26 620.00 P 0.00 0.00 0.00 129.56 +9.54 36 0 188 0
28MAY26 630.00 P 0.00 0.00 0.00 139.25 +9.63 36 0 110 0
28MAY26 640.00 P 0.00 0.00 0.00 148.23 +8.95 33 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 158.73 +9.74 38 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 168.51 +9.75 38 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 178.30 +9.77 39 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 188.11 +9.80 39 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 197.93 +9.82 40 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 207.78 +9.85 40 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 217.64 +9.87 40 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 227.52 +9.89 40 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 237.42 +9.91 41 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 247.36 +9.96 42 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 257.25 +9.94 41 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 267.20 +9.96 42 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 277.12 +9.95 42 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 287.08 +10.02 43 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 297.01 +9.98 43 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 306.95 +9.98 43 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 316.90 +10.02 44 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 326.85 +9.97 44 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 336.80 +9.97 44 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 346.75 +10.02 44 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 356.70 +9.99 44 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 366.65 +9.96 43 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 376.62 +10.00 45 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 386.62 +10.05 48 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 396.52 +11.21 40 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 406.47 +9.99 0 0 0 0
29JUN26 380.00 P 3.51 3.51 3.50 2.15 +0.84 33 15 4,026 0
29JUN26 390.00 P 3.60 4.10 3.60 2.97 +1.08 33 34 493 +34
29JUN26 400.00 P 4.18 4.75 4.18 3.95 +1.30 33 53 1,532 +41
29JUN26 410.00 P 4.99 5.69 4.92 5.32 +1.67 33 359 1,296 -14
29JUN26 420.00 P 6.19 7.18 6.19 6.97 +1.99 33 135 1,446 +60
29JUN26 430.00 P 7.66 9.33 7.63 8.87 +2.29 32 192 2,550 +72
29JUN26 440.00 P 9.40 11.40 9.21 11.31 +2.83 32 402 3,291 +251
29JUN26 450.00 P 11.72 13.81 11.72 13.81 +2.85 32 119 5,912 -53
29JUN26 460.00 P 14.70 16.86 14.70 16.86 +3.11 31 101 10,611 -21
29JUN26 470.00 P 17.93 19.97 17.85 20.27 +3.70 31 76 4,402 -29
29JUN26 480.00 P 20.87 23.96 20.87 24.28 +3.92 30 2,176 7,945 +1,200
29JUN26 490.00 P 24.35 28.28 24.35 28.90 +4.55 30 313 14,633 +101
29JUN26 500.00 P 28.70 34.34 28.70 34.34 +5.14 30 1,592 17,231 +382
29JUN26 510.00 P 35.26 39.70 35.26 39.75 +5.49 30 253 11,938 +181
29JUN26 520.00 P 41.50 45.50 41.50 46.17 +5.95 30 104 13,496 +18
29JUN26 530.00 P 46.94 51.00 46.94 52.66 +6.05 29 2 4,933 0
29JUN26 540.00 P 53.56 60.00 53.56 60.41 +6.99 30 38 13,698 0
29JUN26 550.00 P 63.50 67.20 60.00 68.02 +5.07 30 13 9,841 +2
29JUN26 560.00 P 71.50 74.15 71.50 75.98 +7.37 30 140 15,008 +23
29JUN26 570.00 P 80.50 82.50 80.10 84.26 +9.67 30 247 5,122 +50
29JUN26 580.00 P 88.00 92.00 88.00 91.82 +8.63 28 4 11,042 -2
29JUN26 590.00 P 99.00 99.67 99.00 100.98 +9.51 28 2 3,683 +1
29JUN26 600.00 P 110.50 110.50 110.50 113.11 +11.73 34 2 5,525 0
29JUN26 610.00 P 0.00 0.00 0.00 119.89 +9.47 29 0 2,043 0
29JUN26 620.00 P 0.00 0.00 0.00 129.56 +9.54 30 0 5,366 0
29JUN26 630.00 P 0.00 0.00 0.00 139.25 +9.24 31 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 148.36 +9.08 29 0 3,298 0
29JUN26 650.00 P 0.00 0.00 0.00 158.73 +9.74 32 0 2,043 0
29JUN26 660.00 P 0.00 0.00 0.00 168.51 +9.75 32 0 6,153 0
29JUN26 670.00 P 175.00 175.00 175.00 178.30 +9.77 33 1 307 +1
29JUN26 680.00 P 0.00 0.00 0.00 188.11 +9.80 33 0 308 0
29JUN26 690.00 P 0.00 0.00 0.00 197.93 +9.82 33 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 207.78 +9.85 34 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 217.64 +9.87 34 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 227.52 +9.89 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 237.42 +9.91 35 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 247.79 +9.65 39 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 257.25 +9.94 35 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 267.20 +9.96 36 0 190 0
29JUN26 770.00 P 0.00 0.00 0.00 277.12 +9.95 36 0 26 0
29JUN26 780.00 P 0.00 0.00 0.00 287.08 +10.02 37 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 297.02 +9.98 37 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 306.96 +9.98 37 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 316.93 +10.05 38 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 326.88 +10.00 39 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 336.83 +10.00 39 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 346.77 +9.99 39 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 356.72 +8.78 39 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 366.67 +9.98 39 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 376.64 +10.02 40 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 386.62 +10.03 41 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 396.53 +9.99 37 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 406.48 +9.98 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 416.44 +11.20 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 426.39 +9.98 0 0 0 0
29SEP26 380.00 P 6.20 7.51 6.20 7.08 +1.40 33 81 273 +38
29SEP26 390.00 P 8.38 8.38 8.33 8.65 +1.62 33 46 184 +46
29SEP26 400.00 P 9.41 10.30 9.19 10.51 +2.01 33 100 2,341 +10
29SEP26 410.00 P 0.00 0.00 0.00 12.40 +2.30 32 0 774 0
29SEP26 420.00 P 12.36 14.06 12.36 14.39 +2.50 32 159 756 +149
29SEP26 430.00 P 14.14 16.00 14.14 16.77 +2.78 31 50 1,273 +48
29SEP26 440.00 P 17.79 18.40 17.79 19.56 +3.10 31 167 3,753 +166
29SEP26 450.00 P 20.19 21.95 20.10 22.66 +3.32 31 123 6,962 +73
29SEP26 460.00 P 22.39 24.60 22.39 26.26 +3.87 30 47 1,399 +45
29SEP26 470.00 P 29.84 30.00 29.84 30.00 +4.05 30 13 5,864 +13
29SEP26 480.00 P 30.76 34.34 30.76 34.34 +4.72 30 49 5,897 +9
29SEP26 490.00 P 36.92 37.16 36.88 39.24 +5.28 30 251 3,872 +1
29SEP26 500.00 P 39.13 44.35 39.13 44.35 +5.22 29 2,425 13,381 +1,752
29SEP26 510.00 P 46.25 47.69 46.25 49.93 +6.06 29 70 6,496 -55
29SEP26 520.00 P 51.00 55.75 51.00 55.75 +5.83 29 354 6,544 +180
29SEP26 530.00 P 58.96 59.92 58.96 61.95 +6.12 29 96 3,183 +48
29SEP26 540.00 P 0.00 0.00 0.00 67.26 +5.14 28 0 5,928 0
29SEP26 550.00 P 70.00 70.00 70.00 76.27 +8.36 29 2 8,634 +2
29SEP26 560.00 P 82.88 83.00 82.88 85.97 +11.67 31 201 7,066 +1
29SEP26 570.00 P 0.00 0.00 0.00 91.07 +7.17 29 0 1,631 0
29SEP26 580.00 P 96.00 99.00 96.00 99.75 +8.11 30 2 4,923 +2
29SEP26 590.00 P 0.00 0.00 0.00 103.76 +7.30 25 0 1,376 0
29SEP26 600.00 P 0.00 0.00 0.00 113.11 +8.66 26 0 17,024 0
29SEP26 610.00 P 0.00 0.00 0.00 120.50 +7.94 24 0 2,662 0
29SEP26 620.00 P 0.00 0.00 0.00 129.56 +8.70 23 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 139.25 +9.24 24 0 2,331 0
29SEP26 640.00 P 0.00 0.00 0.00 148.36 +9.08 23 0 1,132 0
29SEP26 650.00 P 160.00 160.88 160.00 158.73 +9.74 25 2 15,525 +1
29SEP26 660.00 P 0.00 0.00 0.00 168.51 +9.75 26 0 7,931 0
29SEP26 670.00 P 0.00 0.00 0.00 178.30 +9.77 26 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 188.11 +9.80 26 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 198.05 +9.94 27 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 207.78 +9.24 27 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 217.64 +9.41 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 227.79 +9.77 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 237.59 +9.77 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 247.79 +9.65 31 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 257.34 +9.98 29 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 267.26 +9.90 30 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 277.18 +9.95 30 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 287.11 +9.97 30 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 297.05 +9.98 31 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 306.99 +9.97 31 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 316.93 +9.99 31 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 326.89 +9.99 32 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 336.83 +9.99 32 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 346.77 +9.99 32 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 356.72 +8.78 32 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 366.67 +9.98 32 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 376.64 +10.02 33 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 386.62 +10.03 34 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 396.53 +9.99 32 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 406.48 +9.98 30 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 416.44 +10.01 28 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 426.40 +9.99 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 436.34 +10.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 446.29 +10.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 456.25 +10.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 466.20 +10.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 476.16 +10.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 486.11 +10.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 496.21 +10.14 39 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 506.19 +10.08 40 0 0 0
30DEC26 380.00 P 9.93 11.45 9.93 10.08 +2.14 31 70 387 +20
30DEC26 390.00 P 12.50 12.50 12.50 12.06 +2.34 31 45 217 +45
30DEC26 400.00 P 12.47 15.00 12.47 14.40 +2.70 31 59 2,594 +2
30DEC26 410.00 P 14.85 15.71 14.85 16.98 +3.00 31 553 899 +412
30DEC26 420.00 P 17.46 19.80 17.46 19.80 +3.25 31 52 1,616 +45
30DEC26 430.00 P 19.60 21.55 19.53 22.83 +3.50 31 206 1,321 +33
30DEC26 440.00 P 22.32 25.70 22.32 25.70 +3.87 30 44 1,365 +32
30DEC26 450.00 P 25.56 28.00 25.56 29.34 +4.36 30 57 2,386 +5
30DEC26 460.00 P 31.10 31.30 31.10 32.70 +4.21 30 20 3,184 +1
30DEC26 470.00 P 34.60 36.82 34.60 36.82 +4.62 29 135 1,393 +8
30DEC26 480.00 P 37.75 41.21 37.48 41.21 +4.97 29 333 4,178 +40
30DEC26 490.00 P 43.93 46.16 43.93 46.16 +5.44 29 322 3,378 +280
30DEC26 500.00 P 46.00 51.08 45.50 51.10 +5.60 29 155 12,740 +151
30DEC26 510.00 P 0.00 0.00 0.00 56.98 +6.19 29 0 5,015 0
30DEC26 520.00 P 58.50 60.42 58.50 62.72 +6.36 29 3 3,199 +3
30DEC26 530.00 P 68.00 68.90 68.00 68.90 +5.79 29 101 1,528 +100
30DEC26 540.00 P 76.00 76.00 76.00 76.00 +7.21 29 5 2,056 -5
30DEC26 550.00 P 78.00 78.00 76.50 80.71 +6.72 28 20 6,032 -5
30DEC26 560.00 P 0.00 0.00 0.00 89.65 +9.04 29 0 5,050 0
30DEC26 570.00 P 92.00 92.00 91.02 94.36 +4.47 27 76 4,497 -70
30DEC26 580.00 P 100.50 100.50 100.50 101.67 +7.23 27 4 6,650 +1
30DEC26 590.00 P 0.00 0.00 0.00 109.15 +7.33 26 0 3,946 0
30DEC26 600.00 P 0.00 0.00 0.00 119.54 +8.89 28 0 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 124.68 +7.67 25 0 4,675 0
30DEC26 620.00 P 0.00 0.00 0.00 132.92 +7.91 25 0 2,849 0
30DEC26 630.00 P 0.00 0.00 0.00 141.33 +8.19 24 0 2,161 0
30DEC26 640.00 P 151.82 152.50 151.80 150.89 +8.49 25 70 1,797 +70
30DEC26 650.00 P 0.00 0.00 0.00 159.13 +8.63 23 0 1,644 0
30DEC26 660.00 P 169.83 172.79 169.83 172.79 +13.51 29 60 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 178.30 +9.29 23 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 188.11 +9.80 23 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 198.05 +9.94 24 0 1 0
30DEC26 700.00 P 210.00 210.00 210.00 207.78 +9.24 24 1 11,280 0
30DEC26 710.00 P 0.00 0.00 0.00 218.34 +9.33 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 228.41 +9.47 28 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 238.09 +9.52 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 247.89 +9.67 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 257.68 +9.72 28 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 267.53 +8.74 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 277.39 +9.81 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 287.27 +9.87 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 297.18 +9.89 29 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 307.06 +9.95 28 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 317.00 +9.93 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 326.93 +9.95 29 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 336.86 +9.97 29 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 346.80 +9.97 29 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 356.75 +8.81 29 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 366.68 +9.99 29 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 376.64 +10.01 29 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 386.62 +10.03 30 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 396.53 +9.99 26 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 406.48 +9.98 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 416.45 +10.02 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 426.40 +9.99 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 436.34 +10.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 446.30 +10.01 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 456.25 +10.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 466.20 +10.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 476.16 +10.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 486.11 +10.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 496.21 +10.14 34 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 506.19 +10.08 35 0 0 0
30MAR27 380.00 P 12.50 14.75 12.50 14.75 +2.97 32 71 1,319 +69
30MAR27 390.00 P 14.00 16.57 14.00 16.71 +2.97 31 30 479 +25
30MAR27 400.00 P 14.84 18.71 14.84 19.04 +2.88 31 54 344 +53
30MAR27 410.00 P 18.45 20.54 18.45 21.71 +3.26 31 64 498 +35
30MAR27 420.00 P 21.45 21.90 21.45 24.65 +3.72 30 46 708 +46
30MAR27 430.00 P 24.21 27.04 24.21 27.62 +4.36 30 142 613 +77
30MAR27 440.00 P 26.87 26.87 26.87 31.10 +4.77 30 45 866 +45
30MAR27 450.00 P 30.20 33.70 30.20 34.72 +4.91 30 20 885 +9
30MAR27 460.00 P 0.00 0.00 0.00 38.39 +4.84 30 0 862 0
30MAR27 470.00 P 0.00 0.00 0.00 42.68 +5.34 29 0 624 0
30MAR27 480.00 P 41.94 44.83 41.94 47.04 +5.30 29 242 980 +182
30MAR27 490.00 P 47.24 50.40 46.33 51.47 +5.23 29 271 743 +232
30MAR27 500.00 P 51.46 55.00 51.46 56.55 +5.74 29 266 1,300 +249
30MAR27 510.00 P 56.00 61.50 56.00 61.67 +5.62 28 3 1,579 0
30MAR27 520.00 P 0.00 0.00 0.00 68.23 +6.90 29 0 326 0
30MAR27 530.00 P 0.00 0.00 0.00 74.33 +7.10 28 0 148 0
30MAR27 540.00 P 77.00 77.00 77.00 80.03 +6.63 28 16 91 0
30MAR27 550.00 P 83.00 85.00 83.00 87.13 +7.16 28 4 730 +4
30MAR27 560.00 P 0.00 0.00 0.00 93.37 +8.22 28 0 278 0
30MAR27 570.00 P 0.00 0.00 0.00 100.46 +8.57 28 0 411 0
30MAR27 580.00 P 0.00 0.00 0.00 107.60 +8.85 28 0 613 0
30MAR27 590.00 P 0.00 0.00 0.00 114.93 +9.19 28 0 220 0
30MAR27 600.00 P 0.00 0.00 0.00 122.65 +9.67 27 0 938 0
30MAR27 610.00 P 0.00 0.00 0.00 130.42 +9.53 27 0 505 0
30MAR27 620.00 P 0.00 0.00 0.00 138.25 +9.41 27 0 204 0
30MAR27 630.00 P 148.00 148.00 148.00 148.07 +8.05 28 1 233 +1
30MAR27 640.00 P 0.00 0.00 0.00 156.53 +8.13 28 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 165.13 +8.24 28 0 120 0
30MAR27 660.00 P 0.00 0.00 0.00 173.86 +8.36 28 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 182.74 +8.51 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 191.70 +8.61 27 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 200.81 +8.79 27 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 208.09 +6.68 23 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 219.47 +9.14 27 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 229.01 +10.07 27 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 238.61 +9.45 27 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 248.28 +9.55 27 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 257.99 +9.62 27 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 267.77 +8.98 27 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 277.57 +9.75 27 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 287.41 +9.80 27 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 297.28 +9.85 27 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 307.16 +9.88 28 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 317.06 +9.91 28 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 326.98 +9.94 28 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 336.90 +9.95 28 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 346.83 +9.97 28 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 356.76 +8.82 29 0 1 0
TOTAL PUT 58,572 887,269 -11,394
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$ 106.90
30MAR26 50.00 C 0.00 0.00 0.00 57.06 -3.36 338 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 54.56 -3.36 318 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 52.06 -3.36 299 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 49.56 -3.36 280 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 47.06 -3.36 263 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 44.56 -3.36 246 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 42.06 -3.36 230 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 39.57 -3.35 216 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 37.07 -3.35 201 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 34.57 -3.36 186 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.07 -3.36 172 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.42 -3.51 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.92 -3.51 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 24.58 -3.35 132 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.08 -3.35 119 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.42 -3.51 0 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 16.93 -3.50 58 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 14.43 -3.50 49 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 11.93 -3.50 40 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 9.44 -3.50 37 0 75 0
30MAR26 100.00 C 0.00 0.00 0.00 6.99 -3.47 36 0 141 0
30MAR26 102.50 C 4.75 4.75 4.75 4.85 -3.19 42 13 83 -7
30MAR26 105.00 C 0.00 0.00 0.00 2.85 -2.88 38 0 148 0
30MAR26 107.50 C 1.33 1.33 1.33 1.37 -2.51 36 15 178 +15
30MAR26 110.00 C 0.64 0.64 0.49 0.55 -1.63 36 32 1,104 -7
30MAR26 112.50 C 0.17 0.17 0.17 0.18 -0.95 36 1 313 -1
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.47 36 0 395 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.18 40 0 544 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 328 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 750 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 844 0
30MAR26 127.50 C 0.06 0.08 0.06 0.01 0.00 63 13 209 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 170 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 170 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 114 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 103 0 133 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 108 0 137 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 39.73 -3.34 75 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 37.25 -3.32 71 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.72 -3.36 64 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.49 -3.10 71 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 30.03 -3.06 66 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.16 -3.44 44 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.95 -2.98 53 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.57 -3.08 51 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.22 -2.86 49 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 17.45 -3.42 38 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.19 -3.20 38 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 13.04 -3.05 38 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 11.03 -2.86 38 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 9.18 -2.64 38 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 7.64 -2.26 39 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 6.09 -2.07 38 0 42 0
29APR26 107.50 C 4.71 4.71 4.71 4.79 -1.91 38 15 61 -13
29APR26 110.00 C 4.36 4.36 4.36 3.63 -1.59 37 5 145 0
29APR26 112.50 C 2.86 2.86 2.59 2.77 -1.23 37 43 118 +22
29APR26 115.00 C 2.04 2.06 1.87 2.08 -0.99 37 120 129 -15
29APR26 117.50 C 1.41 1.41 1.41 1.54 -0.78 37 15 187 0
29APR26 120.00 C 0.93 0.93 0.93 1.12 -0.60 37 8 145 0
29APR26 122.50 C 0.65 0.65 0.64 0.80 -0.46 37 30 137 -30
29APR26 125.00 C 0.00 0.00 0.00 0.56 -0.34 37 0 174 0
29APR26 127.50 C 0.00 0.00 0.00 0.39 -0.25 37 0 134 0
29APR26 130.00 C 0.00 0.00 0.00 0.27 -0.17 37 0 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.18 -0.13 37 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.13 -0.08 38 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 27.85 -3.02 53 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.49 -2.98 51 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.15 -2.94 48 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.77 -2.97 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 17.94 -3.44 36 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 15.82 -3.05 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 13.83 -2.88 37 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 11.97 -2.70 37 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 10.25 -2.49 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 8.79 -2.18 37 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 7.33 -1.92 37 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 6.06 -1.95 36 0 21 0
28MAY26 110.00 C 5.00 5.00 5.00 4.97 -1.66 36 15 30 +15
28MAY26 112.50 C 0.00 0.00 0.00 4.03 -1.39 36 0 28 0
28MAY26 115.00 C 3.21 3.21 3.21 3.22 -1.17 36 16 81 0
28MAY26 117.50 C 2.42 2.54 2.42 2.60 -0.96 36 16 74 +14
28MAY26 120.00 C 2.03 2.03 1.90 2.06 -0.80 36 121 680 +90
28MAY26 122.50 C 1.49 1.49 1.43 1.63 -0.66 36 28 77 +13
28MAY26 125.00 C 1.08 1.08 1.08 1.28 -0.54 36 15 214 0
28MAY26 127.50 C 0.00 0.00 0.00 1.02 -0.41 37 0 578 0
28MAY26 130.00 C 0.00 0.00 0.00 0.79 -0.32 37 0 92 0
28MAY26 132.50 C 0.00 0.00 0.00 0.61 -0.29 37 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.45 -0.23 36 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.34 -0.18 36 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.25 -0.14 36 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.20 -0.09 37 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.15 -0.08 37 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.11 -0.06 37 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 44.77 -3.35 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.30 -3.21 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.82 -3.32 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.36 -3.21 50 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.92 -3.18 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.51 -3.15 47 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.12 -3.05 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.85 -3.03 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.49 -2.98 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.25 -2.88 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.12 -2.70 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.40 -3.22 36 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 16.41 -3.15 36 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 14.53 -2.74 36 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 12.80 -2.56 36 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 11.22 -2.37 36 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.84 -2.10 36 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 8.46 -1.96 36 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.24 -1.96 35 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 6.17 -1.72 35 0 73 0
29JUN26 112.50 C 0.00 0.00 0.00 5.24 -1.48 35 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 4.43 -1.27 35 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 3.72 -1.08 35 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 3.10 -0.93 35 0 79 0
29JUN26 122.50 C 0.00 0.00 0.00 2.57 -0.81 35 0 141 0
29JUN26 125.00 C 0.00 0.00 0.00 2.14 -0.68 35 0 130 0
29JUN26 127.50 C 0.00 0.00 0.00 1.81 -0.54 36 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 1.50 -0.44 36 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.22 -0.44 36 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 1.00 -0.35 36 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 0.81 -0.31 36 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.66 -0.24 36 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.51 -0.23 35 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.43 -0.16 36 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.34 -0.14 36 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.28 -0.10 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.82 -3.30 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.39 -3.25 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.99 -3.15 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.63 -2.94 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.31 -2.89 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.04 -2.84 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.83 -2.78 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.68 -2.71 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.58 -2.65 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.55 -2.58 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.75 -2.53 38 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 20.56 -2.70 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.09 -2.31 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.26 -2.46 36 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 15.80 -2.16 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.35 -2.19 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 13.07 -2.01 36 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 11.55 -2.18 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.39 -1.71 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.37 -1.58 35 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 8.44 -1.48 35 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 7.59 -1.32 35 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 6.77 -1.29 35 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 6.10 -1.11 35 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.43 -1.05 35 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 4.85 -0.96 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.46 -0.70 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.92 -0.71 36 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 3.52 -0.72 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.12 -0.64 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.74 -0.62 36 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.44 -0.51 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.15 -0.47 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.88 -0.45 36 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.68 -0.35 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.47 -0.33 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.31 -3.09 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.08 -3.03 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.90 -2.79 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.78 -2.73 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.72 -2.67 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.72 -2.60 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.78 -2.53 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.91 -2.46 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.11 -2.39 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.39 -2.32 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.82 -2.47 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.33 -2.00 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.90 -1.98 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.52 -2.06 35 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 15.28 -1.71 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.79 -2.02 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 12.63 -1.76 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 11.57 -1.63 34 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 10.57 -1.62 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 9.74 -1.44 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 8.91 -1.37 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 8.12 -1.33 34 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 7.46 -1.16 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 6.80 -1.11 34 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.37 -0.88 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.84 -0.75 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.31 -0.91 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.79 -0.90 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.39 -0.77 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.00 -0.69 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.60 -0.69 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.27 -0.62 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.99 -0.51 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.70 -0.51 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.25 -2.83 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.41 -2.78 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.64 -2.70 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.93 -2.66 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.29 -2.62 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.73 -2.36 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.23 -2.48 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.79 -2.40 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.49 -2.25 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 17.27 -2.09 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.96 -1.82 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.82 -1.81 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.66 -1.89 33 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.66 -1.67 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.72 -1.58 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 10.87 -1.46 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.05 -1.46 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.31 -1.38 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.66 -1.22 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.26 -0.95 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.59 -0.97 34 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.07 -1.09 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.55 -0.99 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.04 -0.98 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.55 -0.95 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.16 -0.82 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.77 -0.76 34 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.39 -0.75 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.02 -0.59 34 0 0 0
TOTAL CALL 521 19,994 +96
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 250 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 235 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 221 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 181 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 169 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 145 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 134 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 201 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 114 0
30MAR26 97.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 226 0
30MAR26 100.00 P 0.29 0.29 0.29 0.07 +0.04 37 1 158 -1
30MAR26 102.50 P 0.51 0.51 0.51 0.29 +0.18 37 1 280 +1
30MAR26 105.00 P 0.85 0.85 0.85 0.87 +0.52 37 15 210 +15
30MAR26 107.50 P 1.25 2.02 1.25 1.96 +1.08 36 295 437 +279
30MAR26 110.00 P 3.74 3.74 3.63 3.56 +1.70 34 3 65 -1
30MAR26 112.50 P 0.00 0.00 0.00 5.76 +2.55 36 1 182 0
30MAR26 115.00 P 0.00 0.00 0.00 8.13 +3.11 36 0 144 0
30MAR26 117.50 P 0.00 0.00 0.00 10.60 +3.32 0 0 105 0
30MAR26 120.00 P 0.00 0.00 0.00 13.10 +3.45 0 0 67 0
30MAR26 122.50 P 0.00 0.00 0.00 15.60 +3.49 0 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 18.10 +3.50 0 0 69 0
30MAR26 127.50 P 0.00 0.00 0.00 20.60 +3.50 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 23.10 +3.50 0 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 25.60 +3.09 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 28.10 +2.83 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 30.60 +3.09 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 33.10 +3.09 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 35.60 +3.09 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 38.14 +3.13 126 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 40.60 +3.09 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 43.10 +3.01 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.05 +0.03 38 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.09 +0.05 37 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.19 +0.12 38 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.35 +0.20 38 0 89 0
29APR26 92.50 P 0.93 1.04 0.93 0.58 +0.31 38 17 241 -15
29APR26 95.00 P 1.35 1.35 1.35 0.93 +0.46 38 15 203 -15
29APR26 97.50 P 1.60 1.78 1.60 1.43 +0.65 38 19 97 +19
29APR26 100.00 P 2.40 2.40 2.36 2.11 +0.89 38 18 127 0
29APR26 102.50 P 3.14 3.14 3.14 2.97 +1.16 38 15 72 +15
29APR26 105.00 P 3.88 4.15 3.88 4.02 +1.43 38 4 114 +3
29APR26 107.50 P 0.00 0.00 0.00 5.17 +1.60 38 0 146 0
29APR26 110.00 P 5.90 5.90 5.90 6.53 +1.87 37 2 194 0
29APR26 112.50 P 0.00 0.00 0.00 8.22 +2.35 38 0 219 0
29APR26 115.00 P 0.00 0.00 0.00 10.01 +2.68 38 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 11.95 +2.70 38 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 14.03 +2.89 38 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 16.21 +3.04 38 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 18.49 +3.18 38 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 20.83 +3.28 38 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 23.20 +3.32 37 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 25.65 +3.08 38 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 28.11 +2.84 37 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.60 +3.05 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 33.10 +3.09 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 35.60 +3.09 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 38.14 +3.13 50 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 40.60 +3.09 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 43.10 +3.01 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.18 +0.09 37 0 0 0
28MAY26 82.50 P 0.82 0.82 0.73 0.30 +0.14 36 16 16 +16
28MAY26 85.00 P 0.00 0.00 0.00 0.48 +0.21 36 0 2 0
28MAY26 87.50 P 0.00 0.00 0.00 0.76 +0.33 37 0 30 0
28MAY26 90.00 P 1.51 1.51 1.51 1.13 +0.45 37 15 32 +15
28MAY26 92.50 P 1.92 1.92 1.92 1.61 +0.61 37 2 99 -2
28MAY26 95.00 P 0.00 0.00 0.00 2.22 +0.79 37 0 86 0
28MAY26 97.50 P 0.00 0.00 0.00 2.96 +0.98 37 0 12 0
28MAY26 100.00 P 0.00 0.00 0.00 3.86 +1.20 37 0 95 0
28MAY26 102.50 P 0.00 0.00 0.00 4.90 +1.40 37 0 25 0
28MAY26 105.00 P 0.00 0.00 0.00 6.05 +1.54 37 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 7.34 +1.75 37 0 31 0
28MAY26 110.00 P 0.00 0.00 0.00 8.80 +2.04 37 0 31 0
28MAY26 112.50 P 0.00 0.00 0.00 10.39 +2.28 36 0 56 0
28MAY26 115.00 P 0.00 0.00 0.00 12.16 +2.53 37 0 39 0
28MAY26 117.50 P 0.00 0.00 0.00 14.04 +2.57 37 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 16.01 +2.73 37 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 18.07 +2.87 36 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 19.98 +2.74 34 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 22.21 +2.86 34 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 24.37 +2.94 32 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 26.94 +3.14 35 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.08 +2.95 29 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.50 +3.00 28 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 33.94 +2.97 24 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 36.39 +2.95 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 38.85 +2.96 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 41.32 +2.98 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 43.96 +3.16 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 +0.05 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.18 +0.08 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.29 +0.12 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.45 +0.18 36 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.66 +0.25 36 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.95 +0.35 36 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 1.35 +0.49 36 0 46 0
29JUN26 90.00 P 2.21 2.23 2.21 1.85 +0.60 36 30 105 +30
29JUN26 92.50 P 0.00 0.00 0.00 2.45 +0.75 36 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 3.15 +0.90 36 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 4.00 +1.08 36 0 2 0
29JUN26 100.00 P 0.00 0.00 0.00 4.99 +1.26 36 0 52 0
29JUN26 102.50 P 0.00 0.00 0.00 6.06 +1.41 36 1 32 +1
29JUN26 105.00 P 0.00 0.00 0.00 7.21 +1.55 36 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 8.52 +1.80 36 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 9.94 +2.02 36 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 11.52 +2.23 36 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 13.22 +2.41 36 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 15.01 +2.44 36 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 16.92 +2.58 36 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 18.88 +2.69 36 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 20.68 +2.57 34 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 22.81 +2.77 34 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 24.86 +2.58 32 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 27.27 +2.90 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.51 +2.91 32 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.77 +2.93 31 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.14 +2.99 30 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.55 +2.89 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 39.21 +3.16 35 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 41.65 +3.01 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.98 +2.91 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.05 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 +0.08 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 +0.11 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.47 +0.15 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.66 +0.21 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.91 +0.28 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.20 +0.34 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 1.58 +0.44 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 2.02 +0.52 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.53 +0.63 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 3.24 +0.83 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 3.93 +0.86 36 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 4.77 +1.01 36 0 12 0
29SEP26 95.00 P 6.06 6.06 6.06 5.64 +1.10 36 2 23 0
29SEP26 97.50 P 0.00 0.00 0.00 6.69 +1.29 37 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 7.75 +1.37 37 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 9.00 +1.57 37 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 10.26 +1.66 37 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 11.69 +1.83 37 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 13.12 +1.91 37 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 14.64 +1.97 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.23 +2.06 37 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 17.83 +2.00 37 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 19.56 +2.12 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.39 +2.23 36 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 23.29 +2.37 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 25.28 +2.48 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.23 +2.54 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.23 +2.47 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.30 +2.63 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.50 +2.45 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.69 +2.51 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.87 +2.52 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 40.13 +2.56 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 42.44 +2.64 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.78 +2.71 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 +0.21 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.95 +0.23 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.23 +0.30 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.59 +0.39 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.97 +0.42 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.48 +0.55 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.00 +0.59 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.66 +0.74 35 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 4.47 +0.92 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.31 +0.97 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.19 +1.05 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.19 +1.18 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.25 +1.31 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.39 +1.39 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.66 +1.58 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.94 +1.61 36 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 13.36 +1.76 36 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 14.77 +1.82 36 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 16.25 +1.83 36 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 17.81 +1.90 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 19.36 +1.89 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 20.97 +1.89 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.73 +1.98 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.55 +2.06 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.44 +2.15 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.37 +2.27 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.36 +2.35 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.38 +2.37 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.45 +2.43 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.56 +2.57 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.71 +2.38 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.89 +2.43 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 43.14 +2.51 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.44 +2.89 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.34 +0.47 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.01 +0.70 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.83 +0.75 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.66 +0.88 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.54 +0.97 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.48 +1.04 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 8.55 +1.22 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 9.63 +1.24 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.84 +1.37 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 12.12 +1.51 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.41 +1.53 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.83 +1.67 35 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 16.17 +1.64 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.65 +1.72 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.21 +1.82 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.58 +1.66 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.34 +1.83 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.18 +2.13 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.77 +2.02 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.78 +2.28 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.56 +2.24 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.41 +2.25 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.38 +2.31 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.44 +2.45 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.50 +2.49 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.59 +2.55 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.67 +2.61 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.83 +2.64 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.06 +2.77 34 0 0 0
TOTAL PUT 472 10,303 +360
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$ 25.14
30MAR26 15.50 C 0.00 0.00 0.00 9.64 -0.53 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.15 -0.52 167 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 8.64 -0.53 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.14 -0.53 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.64 -0.53 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.15 -0.52 125 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.66 -0.51 133 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 6.16 -0.51 122 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 5.66 -0.51 112 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.15 -0.52 88 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 4.15 -0.52 70 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.15 -0.52 53 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 2.15 -0.52 37 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.17 -0.51 29 0 173 0
30MAR26 25.00 C 0.37 0.39 0.37 0.38 -0.38 28 19 518 +9
30MAR26 26.00 C 0.05 0.05 0.05 0.06 -0.15 30 20 1,303 -20
30MAR26 27.00 C 0.01 0.01 0.01 0.01 -0.02 35 21 5,340 -21
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,746 0
30MAR26 29.00 C 0.01 0.01 0.01 0.01 0.00 63 3 1,410 -3
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 786 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 360 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 120 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 7.24 -0.46 62 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.67 -0.54 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.16 -0.55 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.69 -0.52 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.19 -0.52 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.19 -0.52 17 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.21 -0.51 23 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 2.28 -0.47 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.51 -0.36 26 0 431 0
29APR26 25.00 C 0.97 0.97 0.82 0.82 -0.28 23 59 637 +55
29APR26 26.00 C 0.45 0.45 0.36 0.40 -0.17 23 97 611 +55
29APR26 27.00 C 0.15 0.15 0.15 0.17 -0.07 23 63 897 +55
29APR26 28.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 378 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 0.00 25 0 214 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.24 -0.46 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.77 -0.44 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.28 -0.43 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.79 -0.42 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.30 -0.41 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.32 -0.40 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.25 -0.49 24 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.38 -0.43 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.64 -0.35 24 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.05 -0.28 24 0 459 0
28MAY26 26.00 C 0.00 0.00 0.00 0.63 -0.16 24 0 699 0
28MAY26 27.00 C 0.00 0.00 0.00 0.35 -0.10 24 0 774 0
28MAY26 28.00 C 0.16 0.18 0.16 0.19 -0.05 24 24 753 +4
28MAY26 29.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 113 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.18 -0.52 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.68 -0.52 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.24 -0.46 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.77 -0.44 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.28 -0.43 39 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 5.80 -0.41 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.31 -0.40 35 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 4.32 -0.41 30 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 3.32 -0.47 24 0 499 0
29JUN26 23.00 C 0.00 0.00 0.00 2.51 -0.41 24 0 81 0
29JUN26 24.00 C 0.00 0.00 0.00 1.83 -0.34 24 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.27 -0.24 24 0 296 0
29JUN26 26.00 C 0.82 0.82 0.82 0.83 -0.19 23 4 487 0
29JUN26 27.00 C 0.00 0.00 0.00 0.53 -0.14 23 0 1,134 0
29JUN26 28.00 C 0.00 0.00 0.00 0.33 -0.08 24 0 864 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 216 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 74 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.28 -0.43 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.83 -0.39 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.43 -0.35 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.95 -0.33 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.49 -0.32 29 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.47 -0.45 23 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.68 -0.50 23 0 396 0
29SEP26 23.00 C 0.00 0.00 0.00 2.96 -0.35 23 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.34 -0.30 23 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 1.81 -0.20 23 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.33 -0.19 23 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.99 -0.15 23 0 140 0
29SEP26 28.00 C 0.00 0.00 0.00 0.72 -0.11 23 0 74 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 -0.07 23 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 -0.06 23 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 102 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 0.00 24 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 0.00 24 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.46 -0.28 28 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 6.88 -0.49 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.43 -0.48 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.99 -0.47 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.56 -0.46 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.74 -0.43 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.10 -0.28 24 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 3.30 -0.36 22 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.69 -0.33 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.11 -0.27 22 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.67 -0.24 22 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.31 -0.20 22 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 -0.16 22 0 58 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.13 22 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.60 -0.09 22 0 111 0
30DEC26 31.00 C 0.35 0.35 0.35 0.45 -0.07 22 1 231 -1
30DEC26 32.00 C 0.00 0.00 0.00 0.33 -0.06 22 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 -0.05 22 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 7.50 -0.49 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.05 -0.48 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.61 -0.47 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.19 -0.45 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.77 -0.45 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.98 -0.42 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.25 -0.39 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.59 -0.35 22 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.00 -0.31 22 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.41 -0.26 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.97 -0.23 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.60 -0.19 21 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.29 -0.15 21 0 0 0
30MAR27 29.00 C 0.82 0.82 0.82 1.03 -0.12 21 10 25 +10
30MAR27 30.00 C 0.00 0.00 0.00 0.81 -0.11 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.64 -0.08 22 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.50 -0.06 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.04 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 -0.05 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
TOTAL CALL 321 28,816 +143
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 192 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 322 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 332 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,007 0
30MAR26 24.00 P 0.05 0.07 0.05 0.03 +0.02 31 114 3,082 +6
30MAR26 25.00 P 0.13 0.27 0.13 0.26 +0.14 31 115 3,796 +43
30MAR26 26.00 P 0.77 0.96 0.77 0.94 +0.38 34 33 3,367 -33
30MAR26 27.00 P 1.72 1.72 1.50 1.86 +0.50 0 6 432 -5
30MAR26 28.00 P 0.00 0.00 0.00 2.86 +0.52 0 0 431 0
30MAR26 29.00 P 0.00 0.00 0.00 3.86 +0.52 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 4.86 +0.52 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 5.86 +0.52 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.86 +0.52 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.86 +0.52 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.86 +0.52 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.86 +0.52 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.86 +0.52 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.86 +0.52 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 238 0
29APR26 20.00 P 0.05 0.05 0.05 0.01 0.00 32 30 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 254 0
29APR26 23.00 P 0.15 0.22 0.15 0.12 +0.07 24 56 694 -29
29APR26 24.00 P 0.30 0.43 0.30 0.35 +0.17 24 197 3,758 +194
29APR26 25.00 P 0.59 0.76 0.59 0.76 +0.27 24 64 997 +40
29APR26 26.00 P 1.12 1.29 1.12 1.35 +0.35 23 30 722 +28
29APR26 27.00 P 0.00 0.00 0.00 2.16 +0.46 24 0 414 0
29APR26 28.00 P 0.00 0.00 0.00 3.06 +0.50 23 0 37 0
29APR26 29.00 P 0.00 0.00 0.00 4.03 +0.52 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.01 +0.40 22 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 6.01 +0.53 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.00 +0.52 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.00 +0.52 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.00 +0.52 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.00 +0.53 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.99 +0.52 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.99 +0.52 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 510 0
28MAY26 20.00 P 0.09 0.09 0.09 0.02 +0.01 26 30 428 +30
28MAY26 21.00 P 0.14 0.14 0.14 0.05 +0.03 25 10 48 +10
28MAY26 22.00 P 0.00 0.00 0.00 0.12 +0.05 24 0 234 0
28MAY26 23.00 P 0.32 0.38 0.32 0.29 +0.11 24 142 684 +141
28MAY26 24.00 P 0.61 0.63 0.61 0.59 +0.20 25 2 553 +2
28MAY26 25.00 P 0.00 0.00 0.00 1.02 +0.26 24 0 301 0
28MAY26 26.00 P 1.56 1.56 1.56 1.58 +0.30 24 2 538 +2
28MAY26 27.00 P 0.00 0.00 0.00 2.34 +0.43 24 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 3.18 +0.47 24 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 4.09 +0.50 25 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.01 +0.35 18 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.02 +0.39 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.01 +0.52 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.00 +0.52 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.00 +0.52 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.00 +0.53 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.99 +0.52 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.99 +0.52 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 122 0
29JUN26 20.00 P 0.11 0.11 0.11 0.04 +0.02 24 9 117 +5
29JUN26 21.00 P 0.19 0.19 0.19 0.10 +0.04 24 1 188 +1
29JUN26 22.00 P 0.30 0.30 0.30 0.22 +0.08 24 2 551 +2
29JUN26 23.00 P 0.49 0.50 0.49 0.44 +0.13 24 3 1,368 +3
29JUN26 24.00 P 0.70 0.77 0.70 0.77 +0.20 24 13 640 +13
29JUN26 25.00 P 1.09 1.14 1.09 1.20 +0.23 24 11 602 +11
29JUN26 26.00 P 0.00 0.00 0.00 1.78 +0.29 24 0 282 0
29JUN26 27.00 P 0.00 0.00 0.00 2.48 +0.39 24 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 3.28 +0.44 24 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 4.15 +0.47 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.01 +0.30 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.02 +0.36 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.02 +0.37 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.00 +0.52 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.00 +0.52 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.00 +0.53 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.99 +0.52 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.99 +0.52 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.04 24 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.05 23 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.08 23 0 36 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 +0.13 24 0 57 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 +0.18 24 0 293 0
29SEP26 24.00 P 0.00 0.00 0.00 1.11 +0.19 23 0 136 0
29SEP26 25.00 P 0.00 0.00 0.00 1.58 +0.23 23 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 2.10 +0.23 23 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.81 +0.38 23 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 3.54 +0.42 23 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 4.35 +0.46 23 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.05 +0.26 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.02 +0.31 18 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.06 +0.41 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.03 +0.52 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.01 +0.52 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.00 +0.52 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.99 +0.52 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.99 +0.52 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 29 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 +0.03 23 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.03 22 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 +0.04 22 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 +0.07 23 0 101 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 +0.10 23 0 63 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 +0.12 23 0 54 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 +0.17 23 0 42 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 +0.21 23 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.86 +0.25 23 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 2.43 +0.30 23 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 3.00 +0.34 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.70 +0.37 22 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.48 +0.41 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.31 +0.44 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.19 +0.47 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.11 +0.46 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.05 +0.50 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.02 +0.51 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.00 +0.51 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.99 +0.51 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.99 +0.52 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 +0.03 22 0 23 0
30MAR27 18.50 P 0.00 0.00 0.00 0.16 +0.04 22 0 63 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 +0.05 22 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 +0.07 22 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.35 +0.08 22 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.55 +0.11 22 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.81 +0.15 22 0 24 0
30MAR27 23.00 P 0.00 0.00 0.00 1.14 +0.18 22 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.55 +0.22 22 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.04 +0.27 22 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.60 +0.30 22 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 3.15 +0.25 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.84 +0.38 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.73 +0.43 23 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 5.40 +0.44 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.25 +0.46 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.15 +0.48 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.08 +0.50 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.04 +0.51 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.01 +0.51 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.00 +0.52 22 0 0 0
TOTAL PUT 870 35,568 +464
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 390.00
30MAR26 225.00 C 0.00 0.00 0.00 165.06 -10.22 0 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 160.37 -9.91 225 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 156.88 -8.40 290 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 151.29 -8.99 259 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 146.26 -9.03 249 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 141.11 -9.18 233 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 136.15 -9.14 226 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 131.22 -9.07 220 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 126.57 -8.72 222 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 121.31 -8.99 205 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 116.02 -9.28 186 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 111.02 -9.28 178 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 106.02 -9.28 170 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 101.25 -9.05 169 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 96.35 -8.95 164 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 91.33 -8.98 155 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 80.05 -10.26 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 71.32 -8.99 123 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 61.90 -8.42 118 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 50.10 -10.22 42 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 40.12 -10.21 39 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 30.25 -10.12 39 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 21.08 -9.49 42 0 26 0
30MAR26 380.00 C 0.00 0.00 0.00 12.64 -8.93 39 0 157 0
30MAR26 390.00 C 9.48 9.52 6.25 6.30 -7.23 38 208 530 +49
30MAR26 400.00 C 3.68 3.68 2.90 2.76 -4.51 39 62 397 +38
30MAR26 410.00 C 0.00 0.00 0.00 0.92 -2.44 39 1 1,010 -1
30MAR26 420.00 C 0.90 0.90 0.62 0.24 -1.03 39 49 689 -5
30MAR26 430.00 C 0.40 0.40 0.39 0.05 -0.35 39 17 627 +1
30MAR26 440.00 C 0.25 0.26 0.25 0.01 -0.10 39 66 831 -8
30MAR26 450.00 C 0.26 0.26 0.22 0.01 -0.02 46 7 1,031 0
30MAR26 460.00 C 0.00 0.00 0.00 0.01 0.00 53 0 853 0
30MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,120 0
30MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 65 0 573 0
30MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 71 0 639 0
30MAR26 500.00 C 0.04 0.10 0.04 0.01 0.00 76 4 1,930 +2
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 82 0 477 0
30MAR26 520.00 C 0.02 0.02 0.01 0.01 0.00 87 5 240 -5
30MAR26 530.00 C 0.01 0.01 0.01 0.01 0.00 93 1 144 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 98 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 103 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 108 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 112 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 117 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 122 0 300 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 126 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 131 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 135 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 139 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 143 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 147 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 151 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 155 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 159 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 163 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 167 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 168.29 -7.54 117 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 164.27 -6.57 121 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 158.46 -7.40 110 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 153.46 -7.42 106 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 148.50 -6.89 103 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 143.98 -6.54 102 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 136.92 -9.00 80 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 134.37 -6.57 97 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 128.55 -7.41 88 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 123.48 -7.51 84 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 118.61 -6.92 82 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 113.90 -6.79 80 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 107.82 -7.93 69 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 103.53 -6.77 71 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 98.00 -7.32 64 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 93.15 -7.69 62 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 83.43 -7.67 57 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 73.45 -7.97 51 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 61.90 -9.98 36 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 52.80 -9.33 36 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 44.24 -8.82 36 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 36.34 -8.16 36 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 30.02 -6.57 38 0 0 0
29APR26 380.00 C 26.92 26.92 23.47 23.23 -6.76 36 42 71 +18
29APR26 390.00 C 17.30 18.30 17.30 17.61 -5.96 36 177 241 +63
29APR26 400.00 C 15.26 15.26 12.78 13.33 -4.84 36 168 352 +112
29APR26 410.00 C 10.59 10.59 9.30 9.60 -3.96 35 166 499 +150
29APR26 420.00 C 8.35 8.35 6.31 6.97 -2.97 36 183 377 +78
29APR26 430.00 C 5.80 5.80 4.54 4.85 -2.43 36 97 288 +8
29APR26 440.00 C 4.13 4.13 3.01 3.44 -1.67 36 59 359 +7
29APR26 450.00 C 2.99 2.99 2.25 2.31 -1.19 36 123 462 +68
29APR26 460.00 C 2.11 2.11 1.51 1.51 -0.84 36 181 521 +158
29APR26 470.00 C 1.47 1.47 1.13 0.97 -0.57 36 45 361 0
29APR26 480.00 C 1.20 1.20 1.20 0.59 -0.40 36 120 534 -120
29APR26 490.00 C 0.00 0.00 0.00 0.37 -0.25 36 0 130 0
29APR26 500.00 C 0.75 0.75 0.72 0.22 -0.17 36 79 422 -2
29APR26 510.00 C 0.00 0.00 0.00 0.13 -0.10 36 0 216 0
29APR26 520.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 172 0
29APR26 530.00 C 0.50 0.50 0.50 0.05 -0.03 36 2 161 -2
29APR26 540.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 36 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 41 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 95.05 -6.37 51 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 85.46 -6.42 47 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 76.17 -6.40 45 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 65.31 -8.97 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 57.12 -8.54 37 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 49.47 -8.01 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 42.41 -7.42 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 36.59 -6.18 38 0 15 0
28MAY26 380.00 C 0.00 0.00 0.00 30.42 -6.23 37 0 45 0
28MAY26 390.00 C 28.25 28.25 28.25 25.08 -5.76 37 15 187 +15
28MAY26 400.00 C 20.40 20.40 20.40 20.45 -5.24 37 10 434 +10
28MAY26 410.00 C 16.67 16.67 16.19 16.71 -4.25 37 21 423 -6
28MAY26 420.00 C 15.45 15.45 12.92 13.53 -3.58 37 18 227 0
28MAY26 430.00 C 0.00 0.00 0.00 10.90 -3.03 37 0 189 0
28MAY26 440.00 C 0.00 0.00 0.00 8.73 -2.56 37 0 351 0
28MAY26 450.00 C 0.00 0.00 0.00 6.89 -1.96 38 0 185 0
28MAY26 460.00 C 0.00 0.00 0.00 5.35 -1.70 37 0 167 0
28MAY26 470.00 C 4.46 4.46 4.46 4.12 -1.36 37 3 160 0
28MAY26 480.00 C 4.31 4.31 3.48 3.06 -1.17 37 23 843 -11
28MAY26 490.00 C 0.00 0.00 0.00 2.32 -0.82 37 0 146 0
28MAY26 500.00 C 0.00 0.00 0.00 1.74 -0.64 37 0 383 0
28MAY26 510.00 C 0.00 0.00 0.00 1.30 -0.49 37 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 0.97 -0.37 37 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 0.71 -0.29 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 0.52 -0.22 37 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.38 -0.16 37 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 0.28 -0.11 37 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.20 -0.09 37 0 4 0
28MAY26 580.00 C 0.00 0.00 0.00 0.14 -0.07 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 168.57 -7.26 66 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 164.27 -6.63 68 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 158.78 -7.24 62 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 153.89 -6.99 61 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 148.96 -6.88 59 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 144.13 -6.86 57 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 139.30 -6.84 56 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 134.49 -6.83 54 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 129.71 -6.80 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 124.95 -8.14 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 120.21 -7.54 51 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 115.50 -7.29 50 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 110.87 -7.90 49 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 106.22 -7.85 48 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 101.59 -7.81 47 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 97.18 -7.64 46 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 88.08 -7.75 44 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 79.34 -7.65 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 70.96 -7.08 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 61.31 -8.61 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 54.17 -7.51 37 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 47.55 -6.98 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 41.92 -5.97 38 0 2 0
29JUN26 380.00 C 36.16 36.16 36.16 36.13 -6.16 37 15 91 +15
29JUN26 390.00 C 34.04 34.04 34.04 30.96 -5.81 37 15 234 +15
29JUN26 400.00 C 27.97 27.97 26.17 26.37 -5.23 37 25 512 +25
29JUN26 410.00 C 24.73 24.73 23.00 22.39 -4.63 37 60 3,785 +25
29JUN26 420.00 C 20.77 20.77 20.01 18.97 -4.06 37 20 881 +11
29JUN26 430.00 C 0.00 0.00 0.00 16.02 -3.40 37 0 137 0
29JUN26 440.00 C 13.73 13.73 13.05 13.52 -2.94 37 2 1,152 0
29JUN26 450.00 C 0.00 0.00 0.00 11.41 -2.54 37 0 613 0
29JUN26 460.00 C 9.08 9.08 9.08 9.48 -2.13 37 15 1,096 0
29JUN26 470.00 C 0.00 0.00 0.00 7.81 -1.80 37 0 311 0
29JUN26 480.00 C 0.00 0.00 0.00 6.21 -1.71 37 0 274 0
29JUN26 490.00 C 0.00 0.00 0.00 5.07 -1.23 37 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 4.12 -1.18 37 0 1,712 0
29JUN26 510.00 C 0.00 0.00 0.00 3.33 -0.85 37 0 54 0
29JUN26 520.00 C 0.00 0.00 0.00 2.69 -0.69 37 0 377 0
29JUN26 530.00 C 0.00 0.00 0.00 2.16 -0.57 37 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 1.73 -0.46 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.38 -0.37 37 0 1,270 0
29JUN26 560.00 C 0.00 0.00 0.00 1.10 -0.30 37 0 107 0
29JUN26 570.00 C 0.00 0.00 0.00 0.87 -0.24 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.69 -0.19 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.54 -0.16 37 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.43 -0.12 37 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.34 -0.09 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.26 -0.08 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.21 -0.05 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 171.75 -6.54 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 167.04 -6.52 53 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 162.36 -6.49 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 157.70 -6.46 51 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 153.08 -7.37 50 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 148.48 -7.33 49 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 143.84 -7.36 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 139.34 -7.28 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 134.85 -7.26 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 130.46 -7.14 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 125.92 -7.22 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 121.45 -7.28 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 117.05 -7.32 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 112.73 -7.41 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 108.48 -7.40 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 104.31 -7.37 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 96.23 -7.27 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 88.52 -7.12 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 81.18 -6.88 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 74.24 -6.11 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 65.73 -8.06 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 61.57 -5.67 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 54.22 -7.03 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 49.06 -6.01 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 44.82 -4.84 38 0 13 0
29SEP26 400.00 C 43.42 43.52 43.42 40.25 -5.28 38 6 143 +6
29SEP26 410.00 C 0.00 0.00 0.00 36.11 -4.85 38 0 1,221 0
29SEP26 420.00 C 0.00 0.00 0.00 32.36 -4.46 38 0 31 0
29SEP26 430.00 C 0.00 0.00 0.00 29.01 -3.91 38 0 50 0
29SEP26 440.00 C 0.00 0.00 0.00 25.98 -3.64 38 4 457 0
29SEP26 450.00 C 0.00 0.00 0.00 23.25 -3.33 38 0 262 0
29SEP26 460.00 C 21.66 21.66 21.66 20.82 -3.04 38 15 613 0
29SEP26 470.00 C 0.00 0.00 0.00 18.58 -2.76 38 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 15.99 -2.97 37 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 14.15 -2.18 37 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 12.51 -1.96 37 4 38 0
29SEP26 510.00 C 0.00 0.00 0.00 11.04 -1.76 37 0 12 0
29SEP26 520.00 C 0.00 0.00 0.00 9.73 -1.58 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 8.57 -1.40 37 0 904 0
29SEP26 540.00 C 0.00 0.00 0.00 7.54 -1.25 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 6.62 -1.11 37 0 151 0
29SEP26 560.00 C 0.00 0.00 0.00 5.81 -0.99 37 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 5.09 -0.88 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 4.46 -0.78 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 4.02 -0.71 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.42 -0.60 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.98 -0.54 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.61 -0.46 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.28 -0.41 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 1.98 -0.36 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.73 -0.32 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.51 -0.27 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.31 -0.24 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.14 -0.21 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.99 -0.19 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.87 -0.16 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 175.83 -6.81 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 171.26 -6.27 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 166.76 -6.23 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 162.12 -7.33 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 157.53 -7.49 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 153.00 -7.59 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 148.52 -7.68 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 144.10 -7.89 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 139.74 -7.95 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 135.45 -7.98 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 131.23 -7.98 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 127.07 -7.99 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 122.99 -7.96 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 118.99 -7.95 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 115.06 -8.04 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 111.21 -7.80 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 103.75 -7.74 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 96.62 -7.43 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 89.83 -7.70 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 83.38 -6.73 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 77.27 -7.04 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 71.50 -5.86 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 66.07 -6.19 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 60.97 -4.99 39 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 55.62 -5.24 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 51.08 -5.53 38 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 46.87 -5.19 38 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 42.99 -4.85 38 0 53 0
30DEC26 430.00 C 0.00 0.00 0.00 39.42 -4.53 38 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 36.18 -4.19 38 0 54 0
30DEC26 450.00 C 34.95 34.95 34.95 33.17 -3.84 38 2 523 +2
30DEC26 460.00 C 0.00 0.00 0.00 30.40 -3.59 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 27.92 -3.29 38 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 24.91 -3.76 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 22.73 -2.79 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 21.35 -1.96 38 0 179 0
30DEC26 510.00 C 0.00 0.00 0.00 18.90 -2.38 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 17.21 -2.55 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 15.67 -2.03 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 14.26 -1.86 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 12.96 -1.72 37 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 11.79 -1.57 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 10.71 -1.45 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 9.73 -1.32 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 8.83 -1.22 37 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 8.02 -1.11 37 0 40 0
30DEC26 610.00 C 0.00 0.00 0.00 7.27 -1.02 37 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 6.60 -0.93 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 5.99 -0.85 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.43 -0.77 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 4.92 -0.71 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 4.46 -0.65 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.04 -0.59 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.66 -0.54 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.32 -0.49 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.01 -0.44 37 0 17 0
30MAR27 300.00 C 119.19 119.19 119.19 117.15 -7.84 40 1 1 +1
30MAR27 310.00 C 0.00 0.00 0.00 110.09 -7.62 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 103.34 -7.49 40 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 96.89 -7.17 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 90.74 -6.78 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 84.90 -6.49 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 79.36 -6.08 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 74.11 -5.76 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 69.11 -5.42 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 63.40 -6.01 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 59.75 -5.57 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 55.14 -5.70 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 51.27 -5.42 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 47.63 -5.12 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 44.36 -4.72 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 41.26 -4.48 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 38.37 -3.91 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 35.94 -3.44 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 32.36 -4.44 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 29.99 -3.94 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 27.79 -3.81 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 25.74 -3.71 37 0 1 0
TOTAL CALL 2,136 51,661 +717
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 119 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 73 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 54 0 167 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 188 0
30MAR26 350.00 P 0.15 0.15 0.15 0.02 +0.01 39 56 888 0
30MAR26 360.00 P 0.30 0.30 0.30 0.15 +0.11 39 4 470 -4
30MAR26 370.00 P 0.61 0.91 0.53 0.75 +0.51 39 63 1,001 -43
30MAR26 380.00 P 1.24 2.63 1.24 2.56 +1.57 39 54 764 +5
30MAR26 390.00 P 3.58 6.44 3.21 6.44 +3.49 39 121 985 +21
30MAR26 400.00 P 8.13 13.08 8.02 12.93 +6.25 41 55 2,953 +11
30MAR26 410.00 P 15.73 21.59 15.73 21.20 +8.34 43 467 1,445 -12
30MAR26 420.00 P 24.00 30.25 24.00 30.16 +9.11 39 12 2,757 0
30MAR26 430.00 P 34.00 40.00 34.00 40.01 +9.92 39 5 589 0
30MAR26 440.00 P 0.00 0.00 0.00 50.00 +10.16 0 2 502 0
30MAR26 450.00 P 60.00 60.00 60.00 60.00 +8.71 0 6 1,519 -38
30MAR26 460.00 P 0.00 0.00 0.00 70.00 +10.20 0 1 729 -192
30MAR26 470.00 P 0.00 0.00 0.00 80.71 +9.58 103 0 835 -17
30MAR26 480.00 P 88.79 88.79 88.79 91.14 +10.85 122 1 318 0
30MAR26 490.00 P 94.00 94.00 94.00 100.00 +9.38 0 2 155 0
30MAR26 500.00 P 104.60 109.83 104.60 110.00 +7.21 0 111 388 -96
30MAR26 510.00 P 0.00 0.00 0.00 120.00 +9.39 0 0 30 0
30MAR26 520.00 P 0.00 0.00 0.00 130.00 +9.39 0 0 4 0
30MAR26 530.00 P 0.00 0.00 0.00 140.00 +9.39 0 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 150.00 +9.39 0 0 36 0
30MAR26 550.00 P 0.00 0.00 0.00 160.00 +10.00 0 0 17 0
30MAR26 560.00 P 0.00 0.00 0.00 170.00 +9.38 0 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 180.00 +9.39 0 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 190.00 +9.98 0 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 200.00 +9.16 0 0 139 -147
30MAR26 600.00 P 0.00 0.00 0.00 210.00 +10.00 0 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 220.00 +9.39 0 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 230.00 +9.39 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 240.00 +9.39 0 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 250.00 +9.40 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 260.00 +9.40 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 270.00 +9.40 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 280.00 +9.33 0 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 290.00 +9.40 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 300.00 +10.01 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 310.00 +10.01 0 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.06 +0.04 36 0 4 0
29APR26 300.00 P 0.00 0.00 0.00 0.10 +0.06 36 0 115 0
29APR26 310.00 P 1.00 1.00 1.00 0.26 +0.15 36 50 68 +50
29APR26 320.00 P 0.00 0.00 0.00 0.55 +0.29 36 0 194 0
29APR26 330.00 P 1.37 2.09 1.37 1.12 +0.56 36 60 211 -5
29APR26 340.00 P 2.50 3.00 2.50 2.05 +0.92 36 33 207 +18
29APR26 350.00 P 4.04 4.50 4.04 3.50 +1.44 36 72 453 -19
29APR26 360.00 P 6.20 6.26 6.17 5.68 +2.17 36 56 188 -36
29APR26 370.00 P 6.68 9.00 6.68 8.64 +2.96 36 160 371 +73
29APR26 380.00 P 9.49 12.68 9.49 12.45 +4.03 37 159 448 +99
29APR26 390.00 P 13.76 16.87 13.76 16.80 +4.94 36 210 713 +181
29APR26 400.00 P 17.96 22.30 17.96 22.30 +5.93 36 210 939 +117
29APR26 410.00 P 28.25 28.25 28.25 28.76 +6.75 35 3 507 +3
29APR26 420.00 P 0.00 0.00 0.00 36.15 +7.83 36 0 263 0
29APR26 430.00 P 36.00 38.00 36.00 44.09 +8.09 36 4 241 0
29APR26 440.00 P 0.00 0.00 0.00 52.59 +8.67 36 2 815 +2
29APR26 450.00 P 0.00 0.00 0.00 61.53 +9.13 36 4 413 +4
29APR26 460.00 P 70.07 70.07 70.07 70.83 +9.49 36 2 929 +2
29APR26 470.00 P 0.00 0.00 0.00 80.71 +9.43 39 0 138 0
29APR26 480.00 P 84.35 84.35 84.35 91.14 +9.62 45 2 527 0
29APR26 490.00 P 0.00 0.00 0.00 100.02 +9.37 36 0 287 0
29APR26 500.00 P 104.66 107.57 104.66 110.00 +7.21 0 111 127 +111
29APR26 510.00 P 0.00 0.00 0.00 120.00 +9.39 0 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 130.00 +9.39 0 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 140.00 +9.39 0 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 150.00 +9.39 0 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 160.00 +9.95 0 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 170.00 +9.38 0 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 180.00 +9.39 0 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 190.00 +9.95 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 200.00 +9.16 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 210.00 +9.96 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 220.00 +9.39 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 230.00 +9.39 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 240.00 +9.39 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 250.20 +9.60 77 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 260.00 +9.40 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 270.00 +9.40 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 280.00 +9.33 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 290.00 +9.40 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 300.00 +9.96 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 310.00 +9.96 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.95 +0.38 37 0 11 0
28MAY26 310.00 P 0.00 0.00 0.00 1.64 +0.64 37 0 53 0
28MAY26 320.00 P 0.00 0.00 0.00 2.62 +0.92 37 0 65 0
28MAY26 330.00 P 4.06 4.06 4.06 3.98 +1.30 37 1 161 +1
28MAY26 340.00 P 5.49 6.80 5.49 5.83 +1.77 38 4 2,347 -2
28MAY26 350.00 P 0.00 0.00 0.00 8.22 +2.30 38 0 209 0
28MAY26 360.00 P 0.00 0.00 0.00 11.23 +2.91 38 0 3,144 0
28MAY26 370.00 P 14.75 14.75 14.75 14.86 +3.54 38 3 118 0
28MAY26 380.00 P 16.50 18.60 16.50 18.75 +4.16 37 58 343 +58
28MAY26 390.00 P 21.00 21.00 21.00 23.44 +4.91 37 2 304 0
28MAY26 400.00 P 26.30 26.30 26.30 28.79 +5.76 37 2 336 +2
28MAY26 410.00 P 33.60 33.60 33.60 34.96 +6.34 37 2 1,774 +2
28MAY26 420.00 P 0.00 0.00 0.00 40.71 +5.92 35 0 350 0
28MAY26 430.00 P 0.00 0.00 0.00 49.20 +8.52 37 0 414 0
28MAY26 440.00 P 0.00 0.00 0.00 56.97 +7.83 37 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 65.20 +8.30 37 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 72.13 +7.04 33 1 138 0
28MAY26 470.00 P 0.00 0.00 0.00 80.96 +6.30 31 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 91.14 +7.62 35 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 101.10 +8.24 37 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 110.61 +7.82 37 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 120.32 +8.64 37 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 130.12 +8.55 37 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 140.02 +8.05 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 150.00 +9.01 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 160.00 +8.43 0 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 170.00 +8.36 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 180.00 +8.36 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 190.00 +9.01 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 200.00 +9.01 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 210.00 +9.02 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 220.00 +9.02 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 230.00 +9.08 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 240.00 +9.08 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 250.20 +9.22 60 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 260.00 +9.02 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 270.00 +9.02 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 280.00 +9.02 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 290.00 +9.08 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 300.00 +9.02 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 310.00 +9.08 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 320.00 +9.02 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 330.00 +9.02 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 340.00 +9.02 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 350.00 +9.02 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 360.00 +9.03 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 370.00 +9.03 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 380.00 +9.03 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 390.00 +9.03 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 400.00 +9.03 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 410.00 +9.03 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 420.00 +9.09 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 430.00 +9.09 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 440.00 +9.03 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 450.00 +9.09 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 460.00 +9.03 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.13 +0.06 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.18 +0.08 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.24 +0.11 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.33 +0.14 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.44 +0.19 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.59 +0.23 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.75 +0.29 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.97 +0.35 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.22 +0.44 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.54 +0.53 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.92 +0.66 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 2.34 +0.74 37 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 3.52 +1.11 37 0 75 0
29JUN26 320.00 P 0.00 0.00 0.00 5.05 +1.45 37 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 7.00 +1.88 37 0 67 0
29JUN26 340.00 P 0.00 0.00 0.00 9.40 +2.32 37 0 95 0
29JUN26 350.00 P 12.99 13.00 12.99 12.26 +2.78 38 20 488 -5
29JUN26 360.00 P 0.00 0.00 0.00 15.66 +3.33 38 0 537 0
29JUN26 370.00 P 0.00 0.00 0.00 19.51 +3.81 37 0 3,858 0
29JUN26 380.00 P 22.69 22.69 22.69 23.66 +4.37 37 15 1,628 0
29JUN26 390.00 P 0.00 0.00 0.00 28.42 +4.95 37 0 3,857 0
29JUN26 400.00 P 33.20 33.20 33.20 33.80 +5.72 37 2 5,822 +2
29JUN26 410.00 P 38.72 38.72 38.72 39.81 +6.18 37 2 1,331 0
29JUN26 420.00 P 0.00 0.00 0.00 47.95 +8.30 39 0 1,412 0
29JUN26 430.00 P 48.50 52.50 48.50 54.08 +6.19 38 4 588 +4
29JUN26 440.00 P 0.00 0.00 0.00 60.97 +7.43 37 0 490 0
29JUN26 450.00 P 0.00 0.00 0.00 68.77 +7.99 37 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 74.59 +4.98 33 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 82.98 +5.83 32 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 91.65 +6.06 31 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 101.57 +6.09 33 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 110.65 +6.20 32 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 121.41 +9.11 37 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 130.93 +9.24 37 0 65 0
29JUN26 530.00 P 0.00 0.00 0.00 140.52 +8.55 37 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 150.27 +9.28 37 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 160.09 +8.52 37 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 170.01 +8.37 37 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 180.00 +8.36 0 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 190.00 +9.01 0 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 200.00 +9.01 0 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 210.00 +9.02 0 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 220.00 +9.02 0 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 230.00 +9.08 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 240.00 +8.91 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 250.20 +9.22 52 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 260.00 +9.02 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 270.00 +9.02 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 280.00 +9.02 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 290.00 +8.91 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 300.00 +8.91 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 310.00 +8.91 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 320.00 +9.02 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 330.00 +9.02 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 340.00 +8.91 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 350.00 +8.91 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 360.00 +8.91 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 370.00 +9.03 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 380.00 +9.03 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 390.00 +9.03 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 400.00 +8.92 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 410.00 +9.03 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 420.00 +9.09 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 430.00 +9.09 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 440.00 +9.03 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 450.00 +9.09 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 460.00 +8.92 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.54 +0.18 37 0 58 0
29SEP26 230.00 P 0.00 0.00 0.00 0.67 +0.20 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.84 +0.26 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.02 +0.27 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.28 +0.36 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.55 +0.42 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.86 +0.47 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.25 +0.60 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.64 +0.64 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 3.13 +0.74 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 3.69 +0.91 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 4.24 +0.93 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 4.94 +1.08 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 5.71 +1.29 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 6.48 +1.33 37 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 7.38 +1.46 37 0 98 0
29SEP26 310.00 P 10.80 10.80 10.80 9.73 +2.09 38 20 26 +20
29SEP26 320.00 P 0.00 0.00 0.00 12.24 +2.26 38 0 20 0
29SEP26 330.00 P 0.00 0.00 0.00 15.01 +2.48 38 0 60 0
29SEP26 340.00 P 0.00 0.00 0.00 18.38 +3.09 38 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 21.89 +3.21 38 0 117 0
29SEP26 360.00 P 0.00 0.00 0.00 25.90 +3.71 38 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 29.83 +3.74 37 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 34.60 +4.45 37 0 546 0
29SEP26 390.00 P 0.00 0.00 0.00 39.51 +4.75 37 0 955 0
29SEP26 400.00 P 41.00 44.00 41.00 44.80 +5.20 37 6 2,356 +6
29SEP26 410.00 P 0.00 0.00 0.00 50.69 +5.76 37 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 56.91 +6.17 37 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 63.54 +6.50 37 0 146 0
29SEP26 440.00 P 71.00 71.00 71.00 72.00 +8.30 38 2 475 -2
29SEP26 450.00 P 0.00 0.00 0.00 75.74 +4.89 35 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 83.23 +5.14 35 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 90.89 +5.27 35 0 791 0
29SEP26 480.00 P 0.00 0.00 0.00 98.89 +5.53 35 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 107.71 +6.40 35 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 115.35 +5.89 34 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 123.81 +5.96 33 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 132.47 +5.98 33 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 142.11 +6.80 33 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 151.13 +6.99 33 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 160.14 +6.92 30 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 171.92 +9.61 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 181.35 +9.71 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 190.95 +9.81 37 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 200.60 +9.61 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 210.32 +9.34 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 220.16 +8.25 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 230.04 +8.84 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 240.00 +7.89 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 250.20 +8.44 41 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 260.00 +8.97 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 270.00 +8.97 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 280.00 +9.02 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 290.00 +8.91 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 300.00 +8.91 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 310.00 +8.91 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.66 +0.38 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.94 +0.39 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.34 +0.52 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.74 +0.59 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 3.24 +0.69 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 3.81 +0.86 38 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 4.40 +1.00 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.99 +1.02 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.70 +1.16 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.52 +1.40 38 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 7.12 +1.24 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 8.15 +1.49 38 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 8.96 +1.28 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 10.31 +1.75 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 11.07 +1.43 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 12.18 +1.46 37 0 156 0
30DEC26 310.00 P 0.00 0.00 0.00 15.36 +2.34 38 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 18.21 +2.39 38 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 21.74 +3.02 38 0 21 0
30DEC26 340.00 P 23.70 23.70 23.70 25.30 +3.06 38 1 50 0
30DEC26 350.00 P 0.00 0.00 0.00 29.05 +3.26 38 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 32.87 +3.45 37 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 37.15 +3.79 37 0 244 0
30DEC26 380.00 P 0.00 0.00 0.00 41.79 +4.12 37 0 67 0
30DEC26 390.00 P 0.00 0.00 0.00 47.13 +4.68 37 0 111 0
30DEC26 400.00 P 0.00 0.00 0.00 52.39 +5.02 37 0 671 0
30DEC26 410.00 P 0.00 0.00 0.00 58.19 +5.42 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 64.31 +5.83 37 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 69.63 +5.02 36 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 76.04 +4.97 36 0 304 0
30DEC26 450.00 P 0.00 0.00 0.00 82.80 +4.83 35 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 89.87 +5.08 35 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 97.14 +4.97 35 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 104.77 +5.09 35 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 112.55 +5.23 35 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 120.54 +5.38 35 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 129.38 +6.29 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 137.71 +6.38 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 145.47 +5.87 34 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 154.03 +5.89 33 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 163.57 +6.85 34 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 172.43 +6.87 33 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 181.35 +6.92 32 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 190.95 +7.53 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 202.70 +10.11 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 212.10 +10.27 37 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 221.56 +9.65 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 231.09 +9.89 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 240.77 +8.66 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 250.49 +8.73 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 260.26 +9.23 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 270.11 +9.08 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 280.00 +8.97 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 290.00 +8.91 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 300.00 +8.91 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 310.00 +8.91 0 0 7 0
30MAR27 300.00 P 16.30 16.30 16.30 16.81 +2.22 37 2 14 +2
30MAR27 310.00 P 0.00 0.00 0.00 19.68 +2.25 37 0 49 0
30MAR27 320.00 P 0.00 0.00 0.00 23.18 +2.88 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 26.48 +2.62 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 29.76 +2.55 37 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 34.12 +2.99 37 0 4 0
30MAR27 360.00 P 0.00 0.00 0.00 38.08 +3.52 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 42.56 +3.63 36 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 47.02 +3.80 36 0 44 0
30MAR27 390.00 P 0.00 0.00 0.00 52.52 +4.36 36 0 17 0
30MAR27 400.00 P 0.00 0.00 0.00 57.74 +4.24 36 0 34 0
30MAR27 410.00 P 0.00 0.00 0.00 63.56 +5.08 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 69.85 +5.58 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 75.93 +5.23 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 81.65 +4.61 35 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 88.13 +4.66 35 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 95.66 +5.32 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 102.15 +4.62 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 109.60 +4.84 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 117.22 +5.01 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 124.93 +5.11 34 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 132.84 +5.20 34 0 0 0
TOTAL PUT 2,245 80,345 +176
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$ 2.99
30MAR26 2.10 C 0.00 0.00 0.00 0.91 -0.04 231 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.81 -0.04 206 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.71 -0.04 182 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.61 -0.04 159 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.49 -0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.29 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.19 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.10 -0.04 31 0 5 0
30MAR26 3.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 427 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 100 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 233 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,236 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 113 0 250 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 126 0 471 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 138 0 121 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 149 0 150 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 161 0 631 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 171 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 181 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 191 0 368 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 201 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 210 0 377 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 219 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 228 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 236 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 244 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 252 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 271 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 289 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 305 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 321 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 336 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 351 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 364 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 377 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 390 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 402 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 424 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 435 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 445 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 455 0 64 0
29APR26 2.10 C 0.00 0.00 0.00 0.91 -0.04 75 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.81 -0.04 66 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.71 -0.04 58 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.61 -0.04 50 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.52 -0.03 50 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.41 -0.05 35 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 136 0
29APR26 3.10 C 0.00 0.00 0.00 0.10 -0.02 39 0 10 0
29APR26 3.20 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29APR26 3.30 C 0.04 0.04 0.04 0.05 -0.01 41 500 543 0
29APR26 3.40 C 0.00 0.00 0.00 0.04 0.00 44 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 38 0 24 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.91 -0.04 51 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.81 -0.04 45 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.72 -0.03 46 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.63 -0.03 45 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.54 -0.04 43 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
28MAY26 3.00 C 0.21 0.21 0.21 0.22 -0.02 44 20 27 +20
28MAY26 3.10 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.09 -0.01 44 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 -0.01 43 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.01 44 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 -0.01 44 0 35 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 2.10 C 0.00 0.00 0.00 0.92 -0.03 46 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 -0.03 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.74 -0.03 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.66 -0.03 45 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.59 -0.02 47 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 -0.01 47 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 -0.01 47 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 0.00 48 0 101 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 0.00 48 0 94 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 0.00 47 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 0.00 46 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 0.00 47 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 0.00 47 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 47 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 44 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3,759 0
29SEP26 2.10 C 0.00 0.00 0.00 0.99 -0.02 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.91 -0.03 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.84 -0.02 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 -0.02 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.71 -0.02 51 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 -0.02 51 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 -0.01 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.50 -0.01 52 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 -0.01 52 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 -0.01 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 -0.01 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 0.00 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 0.00 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 0.00 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 0.00 52 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 0.00 53 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 0.00 53 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 0.00 53 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 0.00 53 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 +0.01 54 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 0.00 53 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 +0.01 53 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 +0.01 53 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.01 53 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 +0.01 53 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 53 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
30DEC26 2.10 C 0.00 0.00 0.00 1.07 -0.03 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 -0.03 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 -0.03 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.03 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 -0.03 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 -0.03 54 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 -0.03 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 -0.02 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.03 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 -0.02 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 -0.01 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.52 -0.02 55 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.49 -0.01 56 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 -0.02 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.43 -0.01 56 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.40 -0.01 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.37 -0.02 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.01 56 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.01 56 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 -0.02 56 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 -0.01 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.01 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.01 56 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.01 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.01 56 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.01 56 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 -0.01 56 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 0.00 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 0.00 57 0 23 0
30MAR27 2.10 C 0.00 0.00 0.00 1.14 -0.04 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.09 -0.02 56 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 -0.03 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.97 -0.03 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.92 -0.03 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 -0.03 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.04 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 -0.03 56 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 -0.04 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.70 -0.03 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.66 -0.03 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 -0.04 56 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.59 -0.03 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.53 -0.03 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.50 -0.03 56 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.48 -0.03 57 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.45 -0.03 57 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 -0.03 57 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 -0.02 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 -0.02 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 -0.02 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 -0.02 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.02 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 -0.03 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 -0.02 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.03 57 0 28 0
TOTAL CALL 520 23,181 +20
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 135 0 316 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 95 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 2,801 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 1,107 0
30MAR26 3.10 P 0.00 0.00 0.00 0.11 +0.02 0 0 531 0
30MAR26 3.20 P 0.00 0.00 0.00 0.21 +0.04 0 0 130 0
30MAR26 3.30 P 0.29 0.29 0.29 0.31 +0.04 0 1 968 0
30MAR26 3.40 P 0.40 0.40 0.40 0.41 +0.04 0 64 1,657 -64
30MAR26 3.50 P 0.47 0.47 0.47 0.51 +0.04 0 43 2,082 -43
30MAR26 3.60 P 0.58 0.58 0.58 0.61 +0.04 0 10 6,462 -10
30MAR26 3.70 P 0.00 0.00 0.00 0.72 +0.05 128 0 2,290 0
30MAR26 3.80 P 0.00 0.00 0.00 0.81 +0.03 0 0 243 0
30MAR26 3.90 P 0.00 0.00 0.00 0.91 +0.04 0 0 68 0
30MAR26 4.00 P 0.00 0.00 0.00 1.01 +0.04 0 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 1.11 +0.04 0 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 1.21 +0.04 0 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 1.31 +0.04 0 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.41 +0.04 0 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 1.51 +0.03 0 0 78 0
30MAR26 4.60 P 0.00 0.00 0.00 1.61 +0.03 0 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.71 +0.03 0 0 6 0
30MAR26 4.80 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 2.01 +0.04 0 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.26 +0.04 0 0 114 0
30MAR26 5.50 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.51 +0.04 0 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 4.01 +0.04 0 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.26 +0.04 0 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.51 +0.04 0 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.76 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 5.01 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.26 +0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.51 +0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.76 +0.04 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 45 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 +0.01 44 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.07 +0.01 41 0 21 0
29APR26 2.90 P 0.12 0.12 0.12 0.11 +0.01 42 6 1,709 +6
29APR26 3.00 P 0.19 0.19 0.19 0.16 +0.02 43 50 370 -50
29APR26 3.10 P 0.00 0.00 0.00 0.22 +0.02 43 0 1,387 0
29APR26 3.20 P 0.00 0.00 0.00 0.29 +0.03 44 0 479 0
29APR26 3.30 P 0.00 0.00 0.00 0.36 +0.02 43 0 313 0
29APR26 3.40 P 0.00 0.00 0.00 0.45 +0.03 46 0 344 0
29APR26 3.50 P 0.00 0.00 0.00 0.54 +0.03 48 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.64 +0.04 54 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.73 +0.03 53 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.84 +0.05 64 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.94 +0.04 69 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 1.04 +0.04 73 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 1.14 +0.04 78 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.24 +0.03 82 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.34 +0.03 86 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.43 +0.02 83 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.53 +0.02 87 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.63 +0.02 90 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.73 +0.02 94 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.83 +0.02 97 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.93 +0.02 101 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 30 0
28MAY26 2.40 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.05 0.00 47 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.08 +0.01 48 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.11 +0.02 48 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.14 +0.01 47 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.18 +0.01 46 0 100 0
28MAY26 3.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 440 0
28MAY26 3.10 P 0.00 0.00 0.00 0.29 +0.02 47 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.36 +0.03 48 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.51 +0.03 50 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.59 +0.03 50 0 112 0
28MAY26 3.60 P 0.00 0.00 0.00 0.68 +0.04 52 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.77 +0.04 54 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.86 +0.04 55 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.95 +0.03 56 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.05 +0.04 59 0 208 0
28MAY26 4.10 P 0.00 0.00 0.00 1.15 +0.04 63 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.25 +0.04 66 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.35 +0.04 69 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.45 +0.04 72 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.56 +0.05 79 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.66 +0.04 82 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.76 +0.04 85 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.85 +0.03 83 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.95 +0.03 86 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 +0.01 49 0 200 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 +0.01 48 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 +0.02 50 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 +0.02 49 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.25 +0.03 50 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.30 +0.03 50 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.36 +0.03 50 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.42 +0.03 50 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.49 +0.03 50 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.57 +0.04 52 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.64 +0.03 51 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.72 +0.03 52 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.81 +0.04 54 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.89 +0.03 53 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.98 +0.03 54 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.08 +0.04 57 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.17 +0.04 58 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.27 +0.04 61 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.36 +0.04 61 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.46 +0.04 63 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.56 +0.04 66 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.66 +0.04 68 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.76 +0.04 70 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.86 +0.04 73 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.97 +0.04 78 0 10 0
29JUN26 5.00 P 2.12 2.12 2.12 2.07 +0.04 80 11 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.32 +0.03 85 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.56 +0.03 87 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.81 +0.03 92 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.05 +0.03 92 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.30 +0.03 96 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.54 +0.02 96 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.79 +0.03 100 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.04 +0.03 103 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.28 +0.02 101 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.53 +0.03 104 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.78 +0.03 107 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.03 +0.03 110 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 +0.02 55 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.18 +0.02 55 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 +0.03 55 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 +0.03 55 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.30 +0.02 55 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.35 +0.03 55 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 +0.04 56 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.46 +0.03 55 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.52 +0.03 55 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.58 +0.03 55 0 715 0
29SEP26 3.30 P 0.00 0.00 0.00 0.65 +0.04 56 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.72 +0.04 56 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 +0.04 56 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.87 +0.04 57 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.94 +0.04 57 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.02 +0.04 57 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.11 +0.05 59 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 +0.04 59 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.27 +0.04 58 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.36 +0.04 60 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.45 +0.04 60 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.54 +0.05 61 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.63 +0.04 61 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.72 +0.04 62 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.82 +0.05 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.91 +0.04 64 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.01 +0.05 66 0 51 0
29SEP26 5.00 P 2.17 2.17 2.17 2.10 +0.04 66 15 195 -10
29SEP26 5.25 P 0.00 0.00 0.00 2.35 +0.05 70 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.60 +0.05 73 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.85 +0.05 77 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.09 +0.03 79 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.33 +0.02 79 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.58 +0.03 82 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.82 +0.03 83 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.06 +0.03 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.31 +0.03 86 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.55 +0.03 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.80 +0.03 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.04 +0.03 87 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 +0.01 58 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 +0.01 58 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 +0.01 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.28 +0.01 58 0 161 0
30DEC26 2.50 P 0.00 0.00 0.00 0.32 +0.01 58 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 +0.02 58 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 +0.02 58 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.47 +0.02 58 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.53 +0.02 59 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.59 +0.02 59 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.65 +0.02 59 0 37 0
30DEC26 3.20 P 0.00 0.00 0.00 0.71 +0.02 59 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.78 +0.03 59 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.85 +0.03 60 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.92 +0.03 60 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.99 +0.03 60 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.06 +0.02 60 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.14 +0.03 60 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.21 +0.02 59 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.29 +0.02 60 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.37 +0.02 60 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.45 +0.02 60 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.53 +0.02 60 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.62 +0.03 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.70 +0.02 60 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 +0.03 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.88 +0.03 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.97 +0.03 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.07 +0.03 63 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 0.00 59 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 0.00 59 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 0.00 59 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.36 +0.01 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 0.00 59 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.45 0.00 59 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.51 +0.01 60 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 0.00 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.62 0.00 60 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.68 +0.01 60 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.74 0.00 60 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.81 +0.01 60 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.87 0.00 60 0 36 0
30MAR27 3.40 P 0.00 0.00 0.00 0.93 +0.01 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.01 +0.01 60 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.08 +0.01 60 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.15 +0.02 60 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.22 +0.01 60 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.30 +0.02 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.37 +0.01 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.45 +0.02 60 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.52 +0.01 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.61 +0.02 60 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.69 +0.02 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.77 +0.02 60 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.85 +0.01 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.94 +0.03 60 0 0 0
TOTAL PUT 200 69,984 -171
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$ 66.90
30MAR26 45.00 C 0.00 0.00 0.00 21.91 -1.81 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.91 -1.81 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.91 -1.81 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.91 -1.81 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.91 -1.81 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.91 -1.81 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.41 -1.81 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.92 -1.80 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.42 -1.80 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.92 -1.80 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.42 -1.80 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.03 -1.71 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.45 -1.10 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.30 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 122 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.48 -1.80 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.98 -1.80 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.49 -1.80 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.05 -1.76 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.79 -1.62 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.97 -1.32 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.72 -0.93 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.96 -0.58 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.54 -0.35 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.30 -0.21 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 -0.13 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 -0.08 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 143 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 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 60 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 +0.10 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.03 +0.70 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 3.12 +1.51 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.60 +1.79 0 0 0 -14
30MAR26 75.00 P 0.00 0.00 0.00 8.10 +1.80 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.60 +1.80 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.10 +1.80 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.60 +1.80 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.10 +1.80 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.60 +1.80 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.10 +1.80 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.60 +1.80 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.10 +1.80 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.60 +1.80 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.10 +1.80 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.60 +1.80 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.10 +1.80 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.60 +1.80 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.10 +1.80 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.60 +1.80 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.10 +1.80 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.60 +1.80 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.10 +1.80 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.60 +1.80 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 58.10 +1.80 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.29 +0.11 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.61 +0.21 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.17 +0.36 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.02 +0.55 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.17 +0.77 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.64 +0.98 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.41 +1.21 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.41 +1.39 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.59 +1.54 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.91 +1.64 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.32 +1.72 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.77 +1.76 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.25 +1.78 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.74 +1.79 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.24 +1.80 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.73 +1.80 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.23 +1.80 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.73 +1.81 33 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.22 +1.80 0 0 0 0
TOTAL PUT 0 438 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.90
30MAR26 4.53 C 0.00 0.00 0.00 5.37 -0.21 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.27 -0.21 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.18 -0.21 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.08 -0.21 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.84 -0.21 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.60 -0.21 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.36 -0.21 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.12 -0.21 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.87 -0.21 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.63 -0.21 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.39 -0.20 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.15 -0.21 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.91 -0.21 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.67 -0.20 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.43 -0.21 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.19 -0.21 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.95 -0.21 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.71 -0.21 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.46 -0.18 0 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.22 -0.18 0 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.98 -0.18 0 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.74 -0.19 0 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.51 -0.19 31 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.30 -0.19 31 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.05 -0.12 31 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.19 -0.20 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.09 -0.21 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.88 -0.18 88 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.64 -0.18 82 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.38 -0.20 57 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.15 -0.21 65 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.66 -0.20 55 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.41 -0.20 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.18 -0.20 46 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.94 -0.20 42 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.70 -0.21 38 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.44 -0.23 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.20 -0.25 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.96 -0.26 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.76 -0.22 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.52 -0.21 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.31 -0.19 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.13 -0.18 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.96 -0.13 32 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.80 -0.12 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.66 -0.10 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.42 -0.09 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.27 -0.07 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.15 -0.21 54 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.89 -0.20 36 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.66 -0.21 46 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.41 -0.21 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.18 -0.21 39 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.94 -0.22 35 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.70 -0.21 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.45 -0.24 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.22 -0.23 26 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.00 -0.22 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.79 -0.21 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.58 -0.20 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.44 -0.15 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.25 -0.16 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.14 -0.10 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.01 -0.11 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.89 -0.10 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.67 -0.08 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.51 -0.07 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.39 -0.05 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.29 -0.05 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 237 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 205 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 82 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 0.00 58 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.27 +0.06 32 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.70 +0.15 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.19 +0.18 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.67 +0.18 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.16 +0.19 98 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.51 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 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.02 0.00 30 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.14 +0.04 32 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.25 +0.05 31 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.33 +0.06 31 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.43 +0.08 31 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.54 +0.10 31 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.66 +0.11 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.96 +0.12 31 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.34 +0.17 33 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.70 +0.15 31 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.18 +0.21 36 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.61 +0.21 37 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.48 +0.05 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.58 +0.07 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.69 +0.07 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.81 +0.09 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.94 +0.09 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.23 +0.13 34 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.56 +0.11 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.94 +0.13 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.33 +0.14 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.75 +0.15 36 0 0 0
TOTAL PUT 0 217 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.90
30MAR26 4.32 C 0.00 0.00 0.00 5.58 -0.21 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.48 -0.21 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.40 -0.21 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.30 -0.21 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.21 -0.21 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.97 -0.21 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.73 -0.21 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.50 -0.21 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.27 -0.21 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.03 -0.20 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.80 -0.21 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.57 -0.21 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.33 -0.21 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.09 -0.21 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.86 -0.21 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.62 -0.21 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.39 -0.21 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.16 -0.21 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.92 -0.21 0 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.69 -0.21 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.46 -0.18 0 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.21 -0.18 0 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.90
30MAR26 5.00 C 0.00 0.00 0.00 4.90 -0.20 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.65 -0.20 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.40 -0.20 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.15 -0.20 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.90 -0.20 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.65 -0.20 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.40 -0.20 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.15 -0.20 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.90 -0.20 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.65 -0.20 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.40 -0.20 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.15 -0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.90 -0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.65 -0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.44 -0.16 104 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 1.17 -0.17 74 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.93 -0.17 67 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.67 -0.18 46 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.42 -0.17 32 0 0 0
30MAR26 9.75 C 0.27 0.27 0.27 0.23 -0.15 34 3 41 0
30MAR26 10.00 C 0.06 0.06 0.06 0.09 -0.11 32 31 201 +23
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 38 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 138 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.67 -0.20 64 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.40 -0.23 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.15 -0.23 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.90 -0.23 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.68 -0.20 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.41 -0.23 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.18 -0.21 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.94 -0.20 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.68 -0.23 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.47 -0.15 39 0 50 0
29APR26 8.75 C 1.08 1.08 1.08 1.24 -0.14 36 1 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.02 -0.14 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.81 -0.13 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.65 -0.11 34 0 32 0
29APR26 9.75 C 0.00 0.00 0.00 0.49 -0.08 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.36 -0.06 32 0 40 0
29APR26 10.50 C 0.17 0.18 0.17 0.18 -0.04 32 12 106 0
29APR26 11.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.91 -0.23 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.70 -0.19 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.43 -0.22 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.19 -0.22 37 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.94 -0.22 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.70 -0.23 32 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.47 -0.17 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.26 -0.15 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.05 -0.18 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.87 -0.13 33 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.72 -0.10 34 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.56 -0.10 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.45 -0.06 33 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.25 -0.06 32 0 2 0
28MAY26 11.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 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 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.91 -0.20 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.67 -0.20 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.42 -0.20 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.17 -0.20 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.92 -0.19 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.67 -0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.42 -0.21 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.18 -0.20 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.93 -0.21 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.70 -0.19 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.44 -0.21 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.19 -0.22 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.94 -0.22 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.70 -0.23 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.47 -0.22 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.26 -0.19 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.07 -0.17 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.89 -0.13 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.75 -0.10 32 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.61 -0.09 32 0 39 0
29JUN26 10.00 C 0.00 0.00 0.00 0.48 -0.08 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.30 -0.06 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.18 -0.05 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.92 -0.20 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.67 -0.21 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.42 -0.21 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.17 -0.21 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.92 -0.20 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.67 -0.21 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.42 -0.21 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.18 -0.21 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.94 -0.20 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.70 -0.19 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.44 -0.21 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.19 -0.22 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.95 -0.22 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 -0.23 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.53 -0.19 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.36 -0.18 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.23 -0.13 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.09 -0.11 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.92 -0.11 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 -0.09 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.71 -0.08 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.06 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 -0.05 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 -0.05 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.17 -0.21 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.92 -0.20 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.68 -0.20 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.42 -0.21 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.18 -0.21 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.94 -0.20 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.70 -0.20 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.44 -0.23 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.19 -0.24 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.99 -0.21 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.80 -0.19 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 -0.19 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.48 -0.14 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.33 -0.12 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.24 -0.08 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 -0.11 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.98 -0.09 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.87 -0.10 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.70 -0.08 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.56 -0.07 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.45 -0.05 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 -0.04 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.05 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.04 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.94 -0.20 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.70 -0.22 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.44 -0.24 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.24 -0.23 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.07 -0.20 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.90 -0.18 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.75 -0.15 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.61 -0.13 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.47 -0.13 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.35 -0.11 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.23 -0.11 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.13 -0.10 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.03 -0.10 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.85 -0.09 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.70 -0.07 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.59 -0.05 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.40 -0.05 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
TOTAL CALL 47 3,044 +23
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 175 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 29 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 33 0 76 0
30MAR26 9.75 P 0.12 0.12 0.12 0.06 +0.02 29 1 12 0
30MAR26 10.00 P 0.00 0.00 0.00 0.18 +0.05 30 1 5 +1
30MAR26 10.50 P 0.00 0.00 0.00 0.60 +0.14 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.10 +0.18 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.60 +0.18 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.10 +0.18 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.60 +0.18 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.10 +0.18 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.10 +0.18 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.60 +0.18 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.10 +0.18 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 +0.02 33 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 33 0
29APR26 9.25 P 0.14 0.14 0.14 0.13 +0.04 32 30 36 0
29APR26 9.50 P 0.23 0.23 0.23 0.20 +0.06 31 30 98 0
29APR26 9.75 P 0.29 0.35 0.29 0.31 +0.09 32 3 45 +2
29APR26 10.00 P 0.00 0.00 0.00 0.42 +0.08 31 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 0.75 +0.12 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.16 +0.16 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.61 +0.19 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.11 +0.19 37 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 2.63 +0.21 49 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.13 +0.21 56 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.63 +0.21 62 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.13 +0.21 67 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.63 +0.21 73 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.13 +0.21 78 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28MAY26 8.25 P 0.09 0.09 0.09 0.09 +0.02 32 2 32 +2
28MAY26 8.50 P 0.00 0.00 0.00 0.13 +0.03 32 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.20 +0.05 32 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.27 +0.06 32 0 30 0
28MAY26 9.25 P 0.00 0.00 0.00 0.37 +0.07 32 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.49 +0.07 32 0 7 0
28MAY26 9.75 P 0.00 0.00 0.00 0.63 +0.09 32 0 4 0
28MAY26 10.00 P 0.00 0.00 0.00 0.78 +0.09 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.16 +0.13 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.57 +0.15 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.04 +0.19 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.52 +0.21 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.00 +0.20 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.49 +0.20 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.97 +0.20 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.49 +0.22 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.99 +0.22 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.46 +0.20 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 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 2 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 2 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 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.02 32 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.03 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 +0.04 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 +0.05 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.35 +0.06 31 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.45 +0.06 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.56 +0.06 30 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.71 +0.09 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.86 +0.09 30 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.26 +0.16 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.62 +0.14 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.10 +0.20 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.52 +0.17 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.03 +0.20 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.50 +0.20 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 +0.19 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.49 +0.21 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.99 +0.21 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.48 +0.21 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.02 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.02 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.04 33 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 +0.05 33 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 +0.05 33 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.51 +0.07 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.61 +0.07 33 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 +0.08 33 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.86 +0.09 33 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 +0.10 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 +0.10 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.49 +0.12 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 +0.14 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.27 +0.14 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.71 +0.16 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.17 +0.17 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.64 +0.18 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 +0.21 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.62 +0.23 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.12 +0.25 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.56 +0.20 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.01 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.04 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.05 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.06 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 +0.06 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 +0.08 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 +0.07 32 0 3 0
30DEC26 9.75 P 1.20 1.20 1.20 1.13 +0.09 32 1 2 0
30DEC26 10.00 P 0.00 0.00 0.00 1.27 +0.08 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.61 +0.11 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.97 +0.12 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.36 +0.13 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.78 +0.14 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.22 +0.15 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.68 +0.17 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.16 +0.18 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.64 +0.22 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.14 +0.26 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.62 +0.25 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.23 +0.01 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 +0.02 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.44 +0.05 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 +0.05 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 +0.06 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 +0.05 31 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.83 +0.07 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.95 +0.07 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 +0.08 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 +0.08 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 +0.08 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.71 +0.10 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.06 +0.12 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.44 +0.12 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.85 +0.13 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.28 +0.15 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.73 +0.16 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.19 +0.17 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.67 +0.22 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.15 +0.24 38 0 0 0
TOTAL PUT 68 2,589 +5
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$ 22.40
30MAR26 13.00 C 0.00 0.00 0.00 9.40 -0.36 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.90 -0.36 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.40 -0.36 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.90 -0.37 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.40 -0.37 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.90 -0.37 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.40 -0.37 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.90 -0.37 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.40 -0.37 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.90 -0.37 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.41 -0.36 87 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.91 -0.36 76 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.41 -0.36 67 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.91 -0.36 57 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.41 -0.36 47 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.41 -0.41 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.53 -0.34 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 -0.15 31 0 14 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.91 -0.36 52 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.41 -0.36 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.91 -0.36 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.41 -0.36 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.91 -0.36 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.41 -0.36 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.91 -0.36 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.42 -0.36 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.49 -0.41 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.85 -0.28 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.42 -0.18 26 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.19 -0.09 27 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 44 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.41 -0.36 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.91 -0.36 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.41 -0.36 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.91 -0.36 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.42 -0.36 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.96 -0.35 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.52 -0.34 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.72 -0.38 26 0 1 0
28MAY26 22.00 C 0.00 0.00 0.00 1.14 -0.29 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.71 -0.22 27 0 12 0
28MAY26 24.00 C 0.00 0.00 0.00 0.41 -0.14 27 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.22 -0.10 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.41 -0.36 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.91 -0.36 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.41 -0.36 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.91 -0.36 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.41 -0.36 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.91 -0.36 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.42 -0.36 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.96 -0.34 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.51 -0.34 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.10 -0.32 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.71 -0.31 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.95 -0.35 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.39 -0.28 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.95 -0.24 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.63 -0.17 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.40 -0.11 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 -0.08 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.95 -0.35 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.48 -0.35 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.02 -0.35 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.56 -0.36 27 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 5.12 -0.35 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.70 -0.34 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.29 -0.33 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.90 -0.32 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.53 -0.31 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.18 -0.30 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.55 -0.27 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.00 -0.25 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.55 -0.22 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.17 -0.20 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.88 -0.16 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.65 -0.13 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 -0.11 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 -0.09 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 -0.07 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.23 -0.35 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.81 -0.34 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.40 -0.33 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.00 -0.33 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.62 -0.32 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.26 -0.32 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.91 -0.31 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.58 -0.30 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.98 -0.28 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.46 -0.26 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.01 -0.23 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.62 -0.21 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.30 -0.17 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.03 -0.16 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.81 -0.14 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 -0.11 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.50 -0.09 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.38 -0.09 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.29 -0.07 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.05 -0.34 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.66 -0.33 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.28 -0.33 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.92 -0.33 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.57 -0.31 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.25 -0.31 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.93 -0.30 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.35 -0.29 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.84 -0.27 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.39 -0.24 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.00 -0.21 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.66 -0.20 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.37 -0.19 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.13 -0.16 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.92 -0.15 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.76 -0.12 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.62 -0.10 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.49 -0.10 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 -0.08 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.32 -0.07 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.26 -0.06 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
TOTAL CALL 0 746 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 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 33 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 +0.06 32 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.71 +0.26 34 0 29 0
30MAR26 24.00 P 0.00 0.00 0.00 1.65 +0.39 50 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 2.60 +0.36 0 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 3.60 +0.36 0 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 4.60 +0.36 0 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 5.60 +0.36 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.60 +0.36 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.60 +0.36 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.60 +0.36 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.60 +0.36 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.60 +0.36 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.60 +0.36 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.60 +0.36 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.60 +0.36 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 27 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.27 +0.08 27 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.64 +0.15 28 0 7 0
29APR26 23.00 P 0.00 0.00 0.00 1.22 +0.27 28 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 2.01 +0.37 30 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.84 +0.33 27 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 3.80 +0.35 28 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 4.79 +0.36 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.79 +0.37 34 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 6.79 +0.37 39 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.78 +0.36 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.78 +0.36 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.78 +0.36 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.78 +0.36 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.78 +0.36 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.78 +0.36 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.78 +0.36 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.49 +0.09 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.91 +0.17 28 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.48 +0.25 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.20 +0.34 29 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.95 +0.27 27 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 3.85 +0.31 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 4.81 +0.34 28 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 5.79 +0.35 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.79 +0.36 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.78 +0.36 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.78 +0.36 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.78 +0.36 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.78 +0.36 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.78 +0.36 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.78 +0.36 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.78 +0.36 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 +0.06 28 0 0 0
29JUN26 21.00 P 0.70 0.70 0.70 0.69 +0.10 28 5 1 -5
29JUN26 22.00 P 1.08 1.09 1.08 1.13 +0.19 28 6 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.69 +0.26 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.38 +0.34 29 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.08 +0.25 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.94 +0.29 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.85 +0.32 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.81 +0.34 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.79 +0.35 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.78 +0.35 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.78 +0.36 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.78 +0.36 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.78 +0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.78 +0.36 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.78 +0.36 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.78 +0.36 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.58 +0.05 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.73 +0.07 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.09 +0.09 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.54 +0.12 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.08 +0.14 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.71 +0.18 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.42 +0.21 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.20 +0.24 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.04 +0.27 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.92 +0.29 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.85 +0.32 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.81 +0.34 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.79 +0.35 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.78 +0.35 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.78 +0.36 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.78 +0.36 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.78 +0.36 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.78 +0.36 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 +0.03 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 +0.04 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 +0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.01 +0.06 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.39 +0.08 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.86 +0.10 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.41 +0.14 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.02 +0.16 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.70 +0.19 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.44 +0.21 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.23 +0.23 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.08 +0.26 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.96 +0.29 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.88 +0.31 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.83 +0.33 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.80 +0.34 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.79 +0.35 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.78 +0.36 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.78 +0.36 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.78 +0.36 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.90 +0.05 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.06 +0.05 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 +0.07 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.64 +0.07 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.12 +0.10 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.67 +0.13 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.27 +0.15 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.93 +0.17 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.65 +0.19 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.42 +0.22 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.23 +0.24 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.08 +0.26 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.97 +0.28 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.89 +0.30 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.84 +0.33 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.80 +0.33 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.79 +0.35 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.78 +0.36 0 0 0 0
TOTAL PUT 11 421 -5
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$ 4.46
30MAR26 3.60 C 0.00 0.00 0.00 0.89 -0.11 156 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.78 -0.12 126 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.68 -0.12 111 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.58 -0.12 97 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.47 -0.13 69 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.37 -0.13 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.27 -0.13 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.17 -0.13 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.09 -0.12 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 -0.08 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.05 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.02 40 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 332 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 134 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 168 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.90 -0.11 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.79 -0.12 44 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.69 -0.11 39 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.59 -0.11 34 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.50 -0.11 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 -0.10 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.33 -0.09 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.25 -0.10 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.19 -0.09 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.14 -0.08 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.10 -0.06 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.07 -0.05 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.05 -0.03 29 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.03 -0.02 28 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.91 -0.10 41 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.81 -0.12 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.72 -0.11 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.63 -0.11 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.54 -0.09 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.46 -0.10 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.39 -0.09 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.32 -0.08 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.25 -0.08 28 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.21 -0.06 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.16 -0.05 28 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.09 -0.04 27 0 60 0
28MAY26 4.90 C 0.00 0.00 0.00 0.08 -0.03 29 0 30 0
28MAY26 5.00 C 0.07 0.07 0.07 0.06 -0.02 29 15 15 +15
28MAY26 5.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.93 -0.11 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.83 -0.12 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 -0.11 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.11 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 -0.11 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.10 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.43 -0.10 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.37 -0.10 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.08 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.07 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.21 -0.07 28 0 20 0
29JUN26 4.70 C 0.00 0.00 0.00 0.17 -0.06 28 0 16 0
29JUN26 4.80 C 0.00 0.00 0.00 0.14 -0.06 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29JUN26 5.25 C 0.05 0.05 0.05 0.05 -0.02 28 8 14 +8
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.02 26 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 -0.13 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 -0.13 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.13 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 -0.12 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 -0.12 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 -0.12 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 -0.11 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 -0.10 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.10 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.08 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 -0.07 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.07 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.07 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 -0.06 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.06 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 -0.13 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.12 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.12 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 -0.11 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 -0.10 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 -0.10 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 -0.10 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 -0.10 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 -0.09 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.08 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 -0.08 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 -0.07 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 -0.06 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 -0.06 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 -0.04 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 -0.13 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 -0.12 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 -0.12 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 -0.10 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 -0.09 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.10 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.61 -0.09 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 -0.09 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 -0.08 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 -0.08 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.08 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 -0.07 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 -0.07 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.32 -0.06 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.29 -0.06 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 -0.04 29 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
TOTAL CALL 23 1,753 +23
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.02 29 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.07 +0.04 25 0 287 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 +0.08 28 0 153 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 +0.11 0 0 84 0
30MAR26 4.80 P 0.00 0.00 0.00 0.34 +0.13 0 0 65 0
30MAR26 4.90 P 0.00 0.00 0.00 0.44 +0.13 0 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.54 +0.13 0 0 60 -30
30MAR26 5.25 P 0.00 0.00 0.00 0.79 +0.12 0 0 3 0
30MAR26 5.50 P 0.00 0.00 0.00 1.04 +0.12 0 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.54 +0.12 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.04 +0.12 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.54 +0.12 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.79 +0.12 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.04 +0.12 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.29 +0.12 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.54 +0.12 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.79 +0.12 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 +0.02 27 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 +0.04 28 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.11 +0.04 26 0 67 0
29APR26 4.50 P 0.00 0.00 0.00 0.16 +0.06 26 0 54 0
29APR26 4.60 P 0.00 0.00 0.00 0.22 +0.06 26 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.28 +0.08 23 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.36 +0.09 23 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.44 +0.09 0 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.55 +0.12 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.79 +0.11 0 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.04 +0.12 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.54 +0.12 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.04 +0.12 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.54 +0.12 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.79 +0.12 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 +0.03 29 0 20 0
28MAY26 4.20 P 0.07 0.07 0.07 0.10 +0.04 29 5 10 +5
28MAY26 4.30 P 0.00 0.00 0.00 0.13 +0.05 28 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.17 +0.06 28 0 13 0
28MAY26 4.50 P 0.00 0.00 0.00 0.22 +0.07 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.28 +0.08 28 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.34 +0.08 27 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.41 +0.09 27 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.48 +0.09 25 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.56 +0.09 24 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.80 +0.12 28 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 1.04 +0.12 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.54 +0.12 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.04 +0.12 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.54 +0.12 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.79 +0.12 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.02 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 +0.04 29 0 15 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.04 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.04 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 +0.05 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.06 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 +0.07 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 +0.07 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.44 +0.07 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 +0.08 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 +0.08 26 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.80 +0.10 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 +0.13 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 +0.12 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.04 +0.12 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.54 +0.12 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.79 +0.12 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.04 +0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.29 +0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.54 +0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.79 +0.12 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.02 27 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.03 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.04 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.05 27 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.06 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.06 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.07 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.08 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.08 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.09 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 +0.09 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 +0.11 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 +0.11 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 +0.11 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.65 +0.10 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.88 +0.10 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.11 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.11 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.61 +0.12 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.41 +0.18 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.66 +0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.91 +0.18 35 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.03 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 +0.05 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 +0.06 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.07 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.07 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.08 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 +0.08 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.09 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.09 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 +0.09 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 +0.10 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 +0.10 24 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.11 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.12 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.11 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.44 +0.14 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 +0.14 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.92 +0.17 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 +0.05 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 +0.06 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 +0.06 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.57 +0.06 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.07 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.07 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 +0.08 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 +0.09 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.09 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.09 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 +0.11 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.53 +0.11 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 +0.12 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 +0.13 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.21 +0.13 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.45 +0.13 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.69 +0.14 29 0 0 0
TOTAL PUT 5 2,206 -25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 113.30
30MAR26 80.00 C 0.00 0.00 0.00 33.32 +1.09 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 30.82 +1.09 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.32 +1.09 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 25.82 +1.09 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 23.33 +1.10 76 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 20.83 +1.10 66 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.33 +1.09 57 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.83 +1.09 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.33 +1.06 39 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 10.86 +1.01 45 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 8.44 +0.89 44 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 6.17 +0.87 44 0 34 0
30MAR26 110.00 C 0.00 0.00 0.00 4.05 +0.47 41 0 107 0
30MAR26 112.50 C 1.92 1.92 1.92 2.57 +0.33 45 7 159 0
30MAR26 115.00 C 1.81 2.73 1.72 1.44 +0.14 45 83 100 -20
30MAR26 117.50 C 1.35 1.40 1.32 0.71 0.00 45 27 305 -22
30MAR26 120.00 C 0.74 0.93 0.37 0.31 -0.03 45 38 151 -4
30MAR26 122.50 C 0.58 0.58 0.18 0.12 -0.03 45 12 74 -6
30MAR26 125.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 145 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 52 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 91 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 90 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.52 +1.09 46 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 31.05 +1.08 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.60 +1.08 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 26.18 +1.07 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 23.80 +1.05 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.48 +1.03 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 19.23 +1.00 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.07 +0.97 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.02 +0.92 46 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 13.09 +0.87 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 11.30 +0.81 45 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 9.66 +1.01 45 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 7.94 +0.64 44 0 601 0
29APR26 112.50 C 0.00 0.00 0.00 6.87 +0.79 46 0 543 0
29APR26 115.00 C 6.17 6.17 5.08 5.65 +0.62 45 94 739 +2
29APR26 117.50 C 4.96 5.14 4.86 4.63 +0.49 45 94 296 +92
29APR26 120.00 C 4.62 4.62 3.44 3.81 +0.45 46 46 102 +21
29APR26 122.50 C 3.78 3.78 3.78 3.11 +0.32 46 15 70 0
29APR26 125.00 C 2.51 2.51 2.51 2.52 +0.31 46 1 167 0
29APR26 127.50 C 0.00 0.00 0.00 2.00 +0.27 46 0 134 0
29APR26 130.00 C 1.68 1.68 1.68 1.56 +0.21 46 1 33 0
29APR26 132.50 C 0.00 0.00 0.00 1.22 +0.18 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 0.91 +0.14 45 0 17 0
29APR26 137.50 C 0.00 0.00 0.00 0.70 +0.12 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.53 +0.09 46 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.40 +0.06 46 0 15 0
29APR26 145.00 C 0.00 0.00 0.00 0.30 +0.06 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.22 +0.04 45 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.16 +0.03 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 33.68 +1.07 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 31.27 +1.06 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.88 +1.04 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.55 +1.02 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.28 +1.00 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.08 +0.97 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.97 +0.94 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.95 +0.88 44 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 16.04 +0.83 44 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 14.27 +0.81 44 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 12.61 +0.73 44 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 11.06 +0.69 44 0 30 0
28MAY26 110.00 C 9.39 9.43 9.39 9.72 +0.72 44 21 21 +15
28MAY26 112.50 C 8.40 8.58 7.99 8.60 +0.70 45 33 155 +32
28MAY26 115.00 C 7.71 8.01 7.46 7.45 +0.70 45 80 127 +80
28MAY26 117.50 C 6.50 6.90 6.50 6.44 +0.63 45 31 68 +31
28MAY26 120.00 C 5.97 5.97 5.72 5.48 +0.49 45 31 48 +31
28MAY26 122.50 C 0.00 0.00 0.00 4.69 +0.40 45 0 31 0
28MAY26 125.00 C 0.00 0.00 0.00 3.95 +0.31 45 0 93 0
28MAY26 127.50 C 0.00 0.00 0.00 3.35 +0.30 45 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 2.80 +0.23 45 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.35 +0.29 44 0 20 0
28MAY26 135.00 C 0.00 0.00 0.00 1.89 +0.17 44 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.57 +0.16 44 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.29 +0.12 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.07 +0.12 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.87 +0.08 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.72 +0.08 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.57 +0.05 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.82 +1.07 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.46 +1.05 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.15 +1.02 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.93 +1.02 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.77 +0.98 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 22.69 +0.95 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.74 +0.93 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.84 +0.87 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.11 +0.86 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.45 +0.80 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.92 +0.78 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 12.21 +0.50 42 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 11.34 +0.91 44 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 10.14 +0.88 44 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 9.05 +0.80 44 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 8.07 +0.76 44 0 39 0
29JUN26 120.00 C 7.30 7.66 7.30 7.19 +0.71 44 17 51 +15
29JUN26 122.50 C 0.00 0.00 0.00 6.32 +0.59 44 0 0 0
29JUN26 125.00 C 6.14 6.14 6.14 5.60 +0.53 44 15 15 +10
29JUN26 127.50 C 0.00 0.00 0.00 4.87 +0.38 44 0 36 0
29JUN26 130.00 C 4.87 4.87 4.87 4.31 +0.37 44 15 15 +15
29JUN26 132.50 C 0.00 0.00 0.00 3.75 +0.44 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.18 +0.28 44 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.77 +0.28 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.39 +0.22 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.09 +0.22 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.80 +0.20 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.55 +0.16 44 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.35 +0.16 44 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 34.98 +1.04 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.96 +1.01 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.99 +1.01 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.12 +0.97 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.33 +0.97 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.60 +0.93 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.99 +0.93 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.38 +0.89 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.94 +0.86 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.53 +0.86 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.16 +0.79 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 16.95 +0.79 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 15.78 +0.84 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.69 +0.80 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.67 +0.73 45 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 12.72 +0.70 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 11.76 +0.58 45 0 74 0
29SEP26 122.50 C 0.00 0.00 0.00 11.09 +0.74 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 10.26 +0.68 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 9.45 +0.57 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 8.77 +0.55 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 8.09 +0.55 46 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 7.19 +0.47 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.66 +0.45 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 6.15 +0.45 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.64 +0.45 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.15 +0.35 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.78 +0.36 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.40 +0.36 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.83 +0.97 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.01 +0.92 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.28 +0.93 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.54 +0.91 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.95 +0.88 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.38 +0.87 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.82 +0.82 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.44 +0.81 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.06 +0.80 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.69 +0.77 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.47 +0.73 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.30 +0.74 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.12 +0.70 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 18.16 +0.75 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.17 +0.72 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.29 +0.76 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.44 +0.75 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 14.54 +0.65 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 13.73 +0.59 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.98 +0.57 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.16 +0.53 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.46 +0.81 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.49 +0.47 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.86 +0.47 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.23 +0.48 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.66 +0.39 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.17 +0.39 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.69 +0.39 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.20 +0.39 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.78 +1.01 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 37.07 +1.01 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.38 +0.97 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.85 +0.97 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.32 +0.98 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.79 +0.95 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.42 +0.92 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.08 +0.93 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.73 +0.92 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.45 +0.85 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.30 +0.85 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.15 +0.85 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.00 +0.85 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.10 +0.78 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.24 +0.86 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.32 +0.84 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.33 +0.70 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.51 +0.69 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.72 +0.66 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.97 +0.64 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.24 +0.72 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.44 +1.11 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.32 +0.60 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.71 +0.60 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.10 +0.61 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.49 +0.32 45 0 0 0
TOTAL CALL 661 5,949 +292
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 81 0
30MAR26 100.00 P 0.06 0.06 0.06 0.01 -0.03 47 3 88 -3
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.09 45 0 127 0
30MAR26 105.00 P 0.16 0.16 0.16 0.12 -0.20 45 5 60 -5
30MAR26 107.50 P 0.40 0.40 0.34 0.35 -0.37 45 20 168 0
30MAR26 110.00 P 0.57 0.82 0.55 0.81 -0.69 44 82 1,033 +1
30MAR26 112.50 P 2.30 2.30 1.73 1.73 -0.92 44 7 176 -5
30MAR26 115.00 P 0.00 0.00 0.00 3.18 -1.03 47 0 61 0
30MAR26 117.50 P 5.10 5.10 5.10 5.01 -0.95 48 1 49 -1
30MAR26 120.00 P 0.00 0.00 0.00 6.97 -1.13 44 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 9.29 -1.12 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 11.72 -1.11 44 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 14.20 -1.10 0 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 16.70 -1.10 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 19.20 -1.10 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 21.70 -1.10 0 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 24.20 -1.10 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 26.70 -1.10 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 29.20 -1.10 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 31.70 -1.10 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 34.20 -1.10 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 36.70 -1.10 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.17 -0.03 46 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.28 -0.05 45 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.47 -0.06 46 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.72 -0.09 46 0 155 0
29APR26 97.50 P 0.96 1.01 0.95 1.07 -0.12 46 45 75 -42
29APR26 100.00 P 1.30 1.52 1.30 1.51 -0.19 46 42 1,037 -13
29APR26 102.50 P 1.57 2.04 1.57 2.08 -0.23 46 77 65 +47
29APR26 105.00 P 2.71 2.99 2.59 2.76 -0.34 45 38 197 +4
29APR26 107.50 P 3.58 3.58 3.58 3.58 -0.48 45 15 406 +1
29APR26 110.00 P 4.95 4.95 4.63 4.63 -0.53 46 6 537 +5
29APR26 112.50 P 5.70 6.17 5.47 5.80 -0.63 45 86 651 +31
29APR26 115.00 P 0.00 0.00 0.00 7.00 -0.87 44 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 8.58 -0.67 45 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 10.24 -0.70 45 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 12.02 -0.73 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 13.91 -0.78 45 0 116 0
29APR26 127.50 P 15.70 15.70 15.70 15.89 -0.85 45 1 117 +1
29APR26 130.00 P 0.00 0.00 0.00 17.97 -0.90 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 20.15 -0.92 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.39 -0.96 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 24.68 -1.00 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 27.03 -1.01 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 29.41 -1.04 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 31.83 -1.05 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 34.27 -1.07 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 36.73 -1.08 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.35 -0.06 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.53 -0.07 44 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.76 -0.10 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 1.06 -0.14 44 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 1.44 -0.23 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 1.99 -0.20 44 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 2.58 -0.26 44 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 3.24 -0.30 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 4.01 -0.38 44 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 4.87 -0.49 43 0 34 0
28MAY26 107.50 P 0.00 0.00 0.00 5.89 -0.57 43 0 31 0
28MAY26 110.00 P 7.58 7.58 7.58 7.03 -0.60 43 15 47 +15
28MAY26 112.50 P 8.33 8.44 8.00 8.30 -0.75 43 77 122 +47
28MAY26 115.00 P 8.50 8.50 8.50 9.82 -0.69 43 10 10 +10
28MAY26 117.50 P 0.00 0.00 0.00 11.42 -0.82 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 13.07 -0.74 44 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 14.85 -0.74 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.67 -0.81 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 18.61 -0.82 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 20.60 -0.88 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.68 -0.88 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.80 -0.93 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.99 -0.94 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 29.22 -0.98 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 31.50 -0.98 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 33.80 -1.01 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 36.15 -1.01 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 38.50 -1.04 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.61 -0.04 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.84 -0.06 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 1.12 -0.09 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.50 -0.09 44 0 0 0
29JUN26 90.00 P 1.95 1.95 1.95 1.93 -0.14 44 1 1,001 +1
29JUN26 92.50 P 0.00 0.00 0.00 2.45 -0.22 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 3.13 -0.18 44 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 3.77 -0.26 44 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 4.53 -0.32 43 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 5.40 -0.38 43 0 15 0
29JUN26 105.00 P 6.76 6.76 6.76 6.34 -0.49 43 15 15 +5
29JUN26 107.50 P 7.24 7.90 7.24 7.48 -0.53 43 16 515 +15
29JUN26 110.00 P 0.00 0.00 0.00 8.69 -0.61 43 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 10.01 -0.67 43 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 11.44 -0.87 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 13.20 -0.67 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 14.77 -0.77 44 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 16.77 -0.27 45 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 18.18 -0.66 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 19.99 -0.73 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.13 -0.55 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 23.90 -0.77 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.95 -0.81 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.04 -0.82 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.16 -0.88 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.37 -0.88 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.58 -0.90 44 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 36.84 -0.93 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.13 -0.94 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.24 -0.05 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.75 -0.08 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.29 -0.08 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 3.93 -0.12 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.60 -0.15 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 5.38 -0.14 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.13 -0.21 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 7.13 -0.39 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 8.10 -0.42 45 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 9.16 -0.45 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 10.31 -0.48 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 11.53 -0.51 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 12.76 -0.51 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.07 -0.69 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 15.61 -0.60 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.07 -0.71 45 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 18.74 -0.68 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 20.48 -0.38 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 22.04 -0.48 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.75 -0.57 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.58 -0.57 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 27.41 -0.57 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 29.25 -0.64 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 31.21 -0.67 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 33.20 -0.67 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.20 -0.67 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.22 -0.75 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.34 -0.76 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.47 -0.75 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.79 -0.12 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.43 -0.17 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.15 -0.17 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.87 -0.20 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.74 -0.23 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.64 +0.01 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 8.29 -0.27 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 9.34 -0.28 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 10.39 -0.31 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 11.53 -0.36 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 12.78 -0.38 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.08 -0.41 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.41 -0.47 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.81 -0.54 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.30 -0.57 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.85 -0.60 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.45 -0.64 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.18 -0.48 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.79 -0.55 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.48 -0.54 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.17 -0.59 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.98 -0.63 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.83 -0.63 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.68 -0.64 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.55 -0.65 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.48 -0.72 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 39.48 -0.72 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.49 -0.73 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.51 -0.73 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.27 -0.08 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.00 -0.09 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.76 -0.13 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.68 -0.12 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.59 -0.13 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.52 +0.14 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 10.28 -0.17 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.35 -0.18 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.43 -0.24 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 13.79 -0.39 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.03 -0.42 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.33 -0.45 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.69 -0.47 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.95 -0.44 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.45 -0.47 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.00 -0.47 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.60 -0.53 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.25 -0.55 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.08 -0.41 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.77 -0.41 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.47 -0.42 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.18 -0.43 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.97 -0.50 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.83 -0.51 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.70 -0.51 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.57 -0.51 45 0 0 0
TOTAL PUT 562 10,550 +114
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$ 31.54
30MAR26 8.00 C 0.00 0.00 0.00 23.54 -1.60 0 0 24 0
30MAR26 8.25 C 0.00 0.00 0.00 23.29 -1.60 0 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 23.04 -1.60 0 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 22.79 -1.60 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.54 -1.60 0 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 22.29 -1.60 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 22.04 -1.60 0 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 21.86 -1.53 541 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 21.54 -1.60 0 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 21.04 -1.60 0 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 20.54 -1.60 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.04 -1.60 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.54 -1.60 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 19.04 -1.60 0 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 18.54 -1.60 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 18.04 -1.60 0 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 17.54 -1.60 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.04 -1.61 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.54 -1.61 0 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 16.04 -1.61 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.54 -1.61 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.04 -1.61 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.54 -1.61 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.04 -1.61 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.55 -1.60 197 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.05 -1.60 187 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.55 -1.60 178 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.05 -1.60 169 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 11.89 -1.26 322 0 306 0
30MAR26 21.00 C 0.00 0.00 0.00 10.55 -1.60 143 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.55 -1.60 127 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 8.55 -1.60 112 0 1 0
30MAR26 24.00 C 8.20 8.20 8.20 7.68 -1.47 170 5 35 -5
30MAR26 25.00 C 0.00 0.00 0.00 6.71 -1.44 156 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 5.55 -1.60 69 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 4.56 -1.59 69 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 3.58 -1.57 64 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 2.62 -1.55 58 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 1.73 -1.47 54 0 137 0
30MAR26 31.00 C 1.25 1.25 1.25 0.94 -1.35 48 15 104 +15
30MAR26 32.00 C 0.77 0.77 0.37 0.39 -1.09 44 175 381 +60
30MAR26 33.00 C 1.38 1.38 0.22 0.23 -0.57 54 2,089 6,602 +111
30MAR26 34.00 C 0.60 0.60 0.06 0.16 -0.32 65 281 506 +67
30MAR26 35.00 C 0.21 0.27 0.06 0.12 -0.17 76 598 1,255 -46
30MAR26 36.00 C 0.10 0.10 0.10 0.09 -0.10 84 2,040 5,822 +1,744
30MAR26 37.00 C 0.06 0.06 0.06 0.08 -0.04 95 15 845 0
30MAR26 38.00 C 0.04 0.04 0.04 0.07 -0.02 104 7 587 -7
30MAR26 39.00 C 0.03 0.03 0.03 0.06 0.00 112 1 1,878 0
30MAR26 40.00 C 0.03 0.03 0.02 0.05 0.00 119 6 7,242 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 0.00 125 0 1,200 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 0.00 128 0 1,593 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 0.00 130 0 626 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 127 0 626 0
30MAR26 45.00 C 0.02 0.02 0.02 0.01 0.00 134 5 509 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 141 0 493 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 148 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 155 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 168 0 3,211 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 184 0 489 0
29APR26 22.00 C 9.94 9.94 9.94 9.63 -1.52 58 30 45 +30
29APR26 23.00 C 0.00 0.00 0.00 8.61 -1.57 45 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 7.75 -1.46 60 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 6.91 -1.34 64 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 6.01 -1.30 61 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 5.15 -1.25 58 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 4.25 -1.27 53 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 3.51 -1.17 52 0 30 0
29APR26 30.00 C 3.11 3.11 3.11 2.84 -1.06 51 15 30 +15
29APR26 31.00 C 2.38 2.38 2.38 2.18 -1.01 48 30 60 +30
29APR26 32.00 C 2.76 2.79 1.66 1.68 -0.92 48 116 172 +77
29APR26 33.00 C 2.61 2.61 1.30 1.27 -0.77 47 132 1,645 +1
29APR26 34.00 C 1.72 1.72 1.07 0.94 -0.64 47 87 441 -8
29APR26 35.00 C 1.41 1.41 0.80 0.70 -0.52 47 242 759 +217
29APR26 36.00 C 1.25 1.25 0.60 0.50 -0.44 47 284 1,376 +49
29APR26 37.00 C 0.81 0.81 0.64 0.34 -0.36 47 90 682 +30
29APR26 38.00 C 0.58 0.62 0.32 0.22 -0.32 46 86 434 -18
29APR26 39.00 C 0.37 0.37 0.23 0.14 -0.25 45 89 777 +34
29APR26 40.00 C 0.24 0.24 0.20 0.09 -0.19 45 84 498 +38
29APR26 41.00 C 0.00 0.00 0.00 0.05 -0.15 44 0 447 0
29APR26 42.00 C 0.23 0.23 0.23 0.03 -0.11 43 22 301 -22
29APR26 43.00 C 0.20 0.20 0.15 0.02 -0.08 44 106 8,422 -45
29APR26 44.00 C 0.14 0.14 0.14 0.01 -0.06 43 20 276 0
29APR26 45.00 C 0.12 0.12 0.12 0.01 -0.04 45 15 2,030 -15
29APR26 46.00 C 0.12 0.12 0.09 0.01 -0.02 48 171 278 +42
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 201 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 246 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 372 0
28MAY26 23.00 C 0.00 0.00 0.00 8.75 -1.61 46 0 0 0
28MAY26 24.00 C 8.27 8.27 8.27 8.02 -1.41 56 30 30 +30
28MAY26 25.00 C 7.39 7.39 7.39 7.19 -1.34 56 30 30 +30
28MAY26 26.00 C 6.55 6.55 6.55 6.19 -1.45 49 30 30 +30
28MAY26 27.00 C 5.75 5.75 5.75 5.46 -1.34 50 30 60 +30
28MAY26 28.00 C 0.00 0.00 0.00 4.95 -1.04 55 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 4.14 -1.09 51 0 21 0
28MAY26 30.00 C 3.77 3.77 3.77 3.52 -1.00 51 15 15 +15
28MAY26 31.00 C 3.00 3.00 2.97 2.88 -0.99 48 30 45 +30
28MAY26 32.00 C 3.58 3.58 2.39 2.40 -0.89 48 46 70 +8
28MAY26 33.00 C 2.92 3.05 2.22 1.98 -0.79 48 98 262 -28
28MAY26 34.00 C 2.56 2.56 1.69 1.62 -0.72 48 80 319 +10
28MAY26 35.00 C 1.82 1.82 1.53 1.34 -0.61 48 124 588 +85
28MAY26 36.00 C 1.84 1.84 1.17 1.09 -0.53 48 32 419 +1
28MAY26 37.00 C 1.05 1.05 1.05 0.85 -0.50 48 19 318 0
28MAY26 38.00 C 0.90 0.90 0.82 0.66 -0.45 47 27 455 0
28MAY26 39.00 C 1.04 1.04 0.75 0.50 -0.39 46 20 297 +4
28MAY26 40.00 C 0.87 0.87 0.63 0.38 -0.33 46 31 1,818 -15
28MAY26 41.00 C 0.72 0.72 0.48 0.28 -0.28 46 64 258 +37
28MAY26 42.00 C 0.46 0.46 0.46 0.20 -0.24 45 25 310 +25
28MAY26 43.00 C 0.38 0.40 0.29 0.14 -0.20 44 118 341 +69
28MAY26 44.00 C 0.00 0.00 0.00 0.10 -0.16 44 0 118 0
28MAY26 45.00 C 0.00 0.00 0.00 0.07 -0.13 43 0 189 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 -0.10 43 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 -0.07 44 0 165 0
28MAY26 48.00 C 0.18 0.18 0.18 0.02 -0.07 42 60 187 +60
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 3,861 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 14.27 -1.51 65 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 13.87 -1.43 70 0 0 0
29JUN26 18.50 C 13.58 13.58 13.58 13.42 -1.39 70 15 15 +15
29JUN26 19.00 C 13.09 13.09 13.09 12.89 -1.44 65 15 15 +15
29JUN26 19.50 C 12.62 12.63 12.62 12.49 -1.37 68 30 30 +30
29JUN26 20.00 C 12.16 12.16 12.16 12.01 -1.37 66 15 15 +15
29JUN26 21.00 C 11.21 11.21 11.21 11.02 -1.41 61 15 15 +15
29JUN26 22.00 C 10.30 10.31 10.30 9.95 -1.55 51 30 30 +30
29JUN26 23.00 C 9.42 9.42 9.42 9.21 -1.37 56 15 15 +14
29JUN26 24.00 C 8.55 8.55 8.55 8.35 -1.34 55 15 23 +15
29JUN26 25.00 C 7.72 7.72 7.72 7.33 -1.50 48 15 21 +10
29JUN26 26.00 C 6.93 6.93 6.93 6.58 -1.41 49 15 17 +15
29JUN26 27.00 C 0.00 0.00 0.00 5.86 -1.34 49 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 5.21 -1.23 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 4.55 -1.18 48 0 30 0
29JUN26 30.00 C 4.33 4.33 4.33 4.08 -0.99 50 30 203 +30
29JUN26 31.00 C 3.94 3.94 3.94 3.44 -1.02 48 15 119 +15
29JUN26 32.00 C 3.76 3.76 3.76 2.98 -0.94 48 30 182 +30
29JUN26 33.00 C 3.71 3.71 2.61 2.61 -0.80 48 90 774 +45
29JUN26 34.00 C 3.30 3.30 2.85 2.22 -0.76 48 95 780 +52
29JUN26 35.00 C 2.78 2.78 2.78 1.91 -0.68 48 35 233 +35
29JUN26 36.00 C 2.42 2.44 1.80 1.65 -0.60 49 72 330 +24
29JUN26 37.00 C 0.00 0.00 0.00 1.42 -0.52 49 0 495 0
29JUN26 38.00 C 1.80 1.80 1.36 1.23 -0.45 49 82 352 +52
29JUN26 39.00 C 1.65 1.65 1.65 1.03 -0.39 49 15 685 0
29JUN26 40.00 C 1.44 1.44 1.36 0.92 -0.28 50 53 2,385 +23
29JUN26 41.00 C 0.00 0.00 0.00 0.79 -0.21 50 0 334 0
29JUN26 42.00 C 1.06 1.06 0.74 0.69 -0.14 51 2 89 +1
29JUN26 43.00 C 0.00 0.00 0.00 0.59 -0.10 51 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.51 -0.06 51 0 539 0
29JUN26 45.00 C 0.00 0.00 0.00 0.44 -0.03 52 0 836 0
29JUN26 46.00 C 0.00 0.00 0.00 0.38 0.00 52 0 974 0
29JUN26 47.00 C 0.46 0.46 0.46 0.32 +0.01 52 5 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.28 +0.03 52 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.24 +0.04 52 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.21 +0.05 53 0 71 0
29JUN26 52.50 C 0.29 0.29 0.24 0.14 +0.05 53 70 284 +70
29SEP26 22.00 C 0.00 0.00 0.00 10.80 -1.37 55 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.02 -1.29 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.26 -1.26 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.54 -1.21 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.73 -1.14 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.09 -1.17 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.49 -1.20 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.99 -0.97 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.47 -1.11 51 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.15 -0.86 52 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 4.46 -1.18 49 0 56 0
29SEP26 33.00 C 0.00 0.00 0.00 4.06 -0.90 50 0 389 0
29SEP26 34.00 C 4.90 4.90 4.90 3.71 -0.82 50 15 741 +15
29SEP26 35.00 C 0.00 0.00 0.00 3.41 -0.73 50 0 619 0
29SEP26 36.00 C 0.00 0.00 0.00 3.14 -0.80 51 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 2.90 -0.56 51 0 721 0
29SEP26 38.00 C 3.35 3.35 3.35 2.68 -0.49 52 15 746 0
29SEP26 39.00 C 0.00 0.00 0.00 2.47 -0.43 52 0 475 0
29SEP26 40.00 C 2.64 2.64 2.29 2.29 -0.35 53 7 1,559 -6
29SEP26 41.00 C 0.00 0.00 0.00 2.12 -0.32 53 0 420 0
29SEP26 42.00 C 1.88 1.88 1.88 1.97 -0.27 54 2 210 -2
29SEP26 43.00 C 0.00 0.00 0.00 1.83 -0.23 54 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.76 -0.14 55 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.64 -0.16 56 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.53 -0.13 56 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.44 -0.10 57 0 48 0
29SEP26 48.00 C 0.00 0.00 0.00 1.35 -0.07 57 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.26 -0.02 58 0 34 0
29SEP26 50.00 C 0.00 0.00 0.00 1.19 -0.03 58 0 1,717 0
29SEP26 52.50 C 0.80 0.80 0.80 0.99 -0.02 58 2 176 -2
30DEC26 22.00 C 0.00 0.00 0.00 11.49 -1.27 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.74 -1.13 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.04 -1.25 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.38 -1.20 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.63 -1.21 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.03 -1.10 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.46 -1.22 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.95 -1.15 50 0 40 0
30DEC26 30.00 C 6.79 6.80 6.68 6.46 -1.09 50 75 183 +75
30DEC26 31.00 C 6.45 6.45 6.36 6.14 -0.91 51 30 280 +30
30DEC26 32.00 C 6.01 6.01 5.79 5.56 -1.02 50 30 250 +30
30DEC26 33.00 C 5.47 5.47 5.47 5.16 -1.04 50 15 105 +15
30DEC26 34.00 C 5.10 5.10 5.10 4.80 -0.90 50 15 117 +15
30DEC26 35.00 C 5.57 5.57 5.57 4.46 -0.85 50 15 60 +15
30DEC26 36.00 C 0.00 0.00 0.00 4.15 -0.85 50 0 62 0
30DEC26 37.00 C 0.00 0.00 0.00 3.86 -0.76 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.59 -0.73 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.36 -0.67 51 0 46 0
30DEC26 40.00 C 3.94 3.94 3.94 3.13 -0.64 51 10 71 +8
30DEC26 41.00 C 0.00 0.00 0.00 2.92 -0.61 51 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 2.70 -0.60 51 0 27 0
30DEC26 43.00 C 0.00 0.00 0.00 2.43 -0.66 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 2.25 -0.65 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 2.08 -0.64 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.98 -0.52 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.78 -0.56 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 1.65 -0.54 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.52 -0.53 50 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.41 -0.51 50 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.20 -0.44 50 0 69 0
30MAR27 23.00 C 0.00 0.00 0.00 11.41 -1.19 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.76 -1.13 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.12 -1.18 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.43 -1.29 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.87 -1.23 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.34 -1.19 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.84 -1.15 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.35 -1.13 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.91 -1.08 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.51 -1.02 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.11 -0.98 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.74 -0.95 50 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 5.18 -1.13 48 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.09 -0.86 50 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 4.80 -0.82 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.24 -1.07 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.21 -0.79 50 0 23 0
30MAR27 40.00 C 4.87 4.87 4.87 3.94 -0.78 50 1 8 +1
30MAR27 41.00 C 4.61 4.61 4.61 3.68 -0.75 50 3 3 +3
30MAR27 42.00 C 0.00 0.00 0.00 3.44 -0.71 50 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 3.21 -0.68 50 0 0 0
30MAR27 44.00 C 3.92 3.92 3.92 2.99 -0.65 49 8 8 +8
30MAR27 45.00 C 0.00 0.00 0.00 2.79 -0.62 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.60 -0.59 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.42 -0.56 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.26 -0.53 49 0 0 0
30MAR27 49.00 C 2.60 2.60 2.60 2.10 -0.51 49 1 71 +1
TOTAL CALL 8,783 99,660 +3,572
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 497 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 486 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 476 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 466 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 456 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 446 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 437 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 428 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 419 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 356 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 341 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 327 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 314 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 301 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 289 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 277 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 265 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 254 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 243 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 233 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 223 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 213 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 203 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 194 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 185 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 176 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 159 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 322 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 316 0
30MAR26 29.00 P 0.08 0.08 0.08 0.08 +0.06 60 15 924 0
30MAR26 30.00 P 0.04 0.17 0.04 0.19 +0.13 55 118 2,453 +27
30MAR26 31.00 P 0.09 0.46 0.09 0.43 +0.29 51 278 1,121 -79
30MAR26 32.00 P 0.15 0.74 0.15 0.89 +0.57 48 734 2,077 -184
30MAR26 33.00 P 0.53 0.97 0.48 1.69 +0.99 55 44 8,582 +10
30MAR26 34.00 P 0.97 1.98 0.94 2.61 +1.27 65 120 930 -18
30MAR26 35.00 P 1.76 3.45 1.68 3.68 +1.53 91 581 4,592 +429
30MAR26 36.00 P 2.63 2.63 2.63 4.69 +1.56 109 40 7,906 0
30MAR26 37.00 P 4.10 4.70 4.10 5.70 +1.60 126 210 2,692 0
30MAR26 38.00 P 4.65 4.65 4.65 6.49 +1.55 93 10 3,707 0
30MAR26 39.00 P 0.00 0.00 0.00 7.64 +1.72 144 0 265 -709
30MAR26 40.00 P 0.00 0.00 0.00 8.52 +1.41 126 0 2,162 -6,214
30MAR26 41.00 P 0.00 0.00 0.00 9.53 +1.66 140 0 127 -154
30MAR26 42.00 P 0.00 0.00 0.00 10.52 +1.37 146 0 366 -129
30MAR26 43.00 P 0.00 0.00 0.00 11.52 +1.54 156 0 110 0
30MAR26 44.00 P 0.00 0.00 0.00 12.52 +1.55 165 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.52 +1.53 174 0 30 0
30MAR26 46.00 P 0.00 0.00 0.00 14.52 +1.53 183 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.52 +1.55 192 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.53 +1.53 204 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.55 +1.55 220 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.55 +1.19 229 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 21.11 +1.64 270 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 +0.02 59 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 +0.03 58 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.12 +0.06 57 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.20 +0.10 57 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.31 +0.15 56 0 74 0
29APR26 27.00 P 0.00 0.00 0.00 0.46 +0.21 55 0 219 0
29APR26 28.00 P 0.35 0.61 0.35 0.67 +0.29 54 47 298 -18
29APR26 29.00 P 0.55 0.55 0.55 0.93 +0.37 53 15 509 +15
29APR26 30.00 P 0.68 1.24 0.68 1.25 +0.47 52 41 1,311 +32
29APR26 31.00 P 1.37 1.52 1.37 1.69 +0.62 51 91 514 -51
29APR26 32.00 P 1.25 2.20 1.25 2.19 +0.75 51 27 305 +13
29APR26 33.00 P 1.71 2.13 1.71 2.79 +0.89 51 49 573 +5
29APR26 34.00 P 2.12 2.73 2.12 3.36 +0.91 48 75 638 -35
29APR26 35.00 P 2.77 2.77 2.77 3.97 +0.87 44 15 446 0
29APR26 36.00 P 0.00 0.00 0.00 5.02 +1.21 52 0 1,497 0
29APR26 37.00 P 0.00 0.00 0.00 5.70 +1.15 45 0 386 0
29APR26 38.00 P 6.48 6.48 6.48 6.77 +1.34 53 30 404 +9
29APR26 39.00 P 7.40 7.40 7.40 7.76 +1.78 58 45 715 0
29APR26 40.00 P 0.00 0.00 0.00 8.58 +1.38 52 0 413 0
29APR26 41.00 P 9.35 9.35 9.31 9.70 +1.55 64 60 371 -15
29APR26 42.00 P 10.28 10.28 10.28 10.58 +1.43 60 39 393 -9
29APR26 43.00 P 10.57 11.29 10.57 11.52 +1.46 58 90 104 +7
29APR26 44.00 P 11.55 12.28 11.55 12.53 +1.50 63 135 112 -39
29APR26 45.00 P 12.53 13.24 12.53 13.68 +1.67 79 99 180 +54
29APR26 46.00 P 0.00 0.00 0.00 14.52 +1.53 68 0 0 -64
29APR26 47.00 P 0.00 0.00 0.00 15.52 +1.49 71 0 30 -47
29APR26 48.00 P 0.00 0.00 0.00 16.53 +1.53 76 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 17.55 +1.50 81 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 18.55 +1.19 84 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 21.11 +1.51 97 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 23.46 +1.45 0 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 25.98 +1.53 92 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 28.46 +1.51 0 0 44 0
28MAY26 23.00 P 0.00 0.00 0.00 0.23 +0.10 55 0 0 0
28MAY26 24.00 P 0.29 0.29 0.29 0.34 +0.14 55 5 7 0
28MAY26 25.00 P 0.00 0.00 0.00 0.49 +0.19 54 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.67 +0.24 54 0 99 0
28MAY26 27.00 P 0.00 0.00 0.00 0.90 +0.31 53 0 163 0
28MAY26 28.00 P 0.86 0.87 0.86 1.18 +0.38 53 24 345 +15
28MAY26 29.00 P 0.95 0.95 0.95 1.51 +0.48 52 15 632 +15
28MAY26 30.00 P 1.21 1.72 1.21 1.90 +0.57 52 19 428 0
28MAY26 31.00 P 1.99 2.14 1.99 2.35 +0.67 51 56 195 +10
28MAY26 32.00 P 1.96 2.66 1.96 2.89 +0.79 51 47 507 0
28MAY26 33.00 P 0.00 0.00 0.00 3.46 +0.88 51 0 936 0
28MAY26 34.00 P 0.00 0.00 0.00 3.99 +0.86 49 0 540 0
28MAY26 35.00 P 3.39 3.39 3.39 4.81 +1.07 51 15 803 0
28MAY26 36.00 P 0.00 0.00 0.00 5.47 +1.05 49 0 528 0
28MAY26 37.00 P 0.00 0.00 0.00 6.31 +1.15 51 0 445 0
28MAY26 38.00 P 0.00 0.00 0.00 7.06 +1.13 49 0 482 0
28MAY26 39.00 P 0.00 0.00 0.00 7.80 +1.06 45 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 8.90 +1.59 52 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 9.91 +1.45 56 0 281 0
28MAY26 42.00 P 9.82 10.47 9.82 10.83 +1.47 57 44 292 -30
28MAY26 43.00 P 11.41 11.41 11.40 11.52 +1.24 45 48 141 +15
28MAY26 44.00 P 11.68 12.39 11.68 12.72 +1.51 59 75 73 +26
28MAY26 45.00 P 0.00 0.00 0.00 13.68 +1.67 60 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 14.56 +1.31 56 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 15.52 +1.49 55 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 16.53 +1.53 58 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 17.55 +1.39 62 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 18.55 +1.19 64 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 21.11 +1.51 74 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.46 +1.45 0 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 26.00 +1.55 75 0 63 0
28MAY26 60.00 P 0.00 0.00 0.00 28.46 +1.51 0 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 +0.07 62 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 +0.07 61 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.09 61 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.10 60 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.11 60 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 +0.14 60 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 +0.17 59 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 +0.20 57 0 416 0
29JUN26 23.00 P 0.43 0.43 0.43 0.50 +0.22 56 30 518 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 +0.26 55 0 82 0
29JUN26 25.00 P 0.00 0.00 0.00 0.83 +0.29 54 0 166 0
29JUN26 26.00 P 0.97 0.97 0.97 1.05 +0.33 53 25 253 0
29JUN26 27.00 P 0.00 0.00 0.00 1.31 +0.38 52 0 666 0
29JUN26 28.00 P 1.28 1.56 1.28 1.62 +0.43 51 45 595 +30
29JUN26 29.00 P 0.00 0.00 0.00 1.99 +0.52 51 0 1,335 0
29JUN26 30.00 P 1.72 2.32 1.72 2.41 +0.60 51 33 3,086 +15
29JUN26 31.00 P 2.07 2.07 2.07 2.87 +0.67 50 15 965 +15
29JUN26 32.00 P 2.45 3.39 2.45 3.36 +0.72 49 60 845 +40
29JUN26 33.00 P 2.98 3.57 2.98 3.98 +0.84 50 65 717 +15
29JUN26 34.00 P 3.50 3.97 3.41 4.65 +0.97 51 45 1,296 +18
29JUN26 35.00 P 0.00 0.00 0.00 5.09 +0.79 47 0 463 0
29JUN26 36.00 P 0.00 0.00 0.00 6.05 +1.09 51 0 252 0
29JUN26 37.00 P 0.00 0.00 0.00 6.78 +1.10 51 0 858 0
29JUN26 38.00 P 0.00 0.00 0.00 7.52 +1.11 50 0 750 0
29JUN26 39.00 P 0.00 0.00 0.00 8.20 +1.01 47 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 9.17 +1.16 50 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 10.00 +1.17 49 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 10.94 +1.20 50 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 11.84 +1.48 51 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 12.76 +1.54 51 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 13.72 +1.34 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 14.67 +1.40 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.71 +1.51 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.62 +1.38 54 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 17.58 +1.42 55 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 18.55 +1.19 55 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 21.11 +1.46 63 0 46 0
29SEP26 22.00 P 0.00 0.00 0.00 1.00 +0.28 56 0 80 0
29SEP26 23.00 P 0.00 0.00 0.00 1.21 +0.32 55 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.46 +0.37 54 0 137 0
29SEP26 25.00 P 0.00 0.00 0.00 1.71 +0.38 54 0 99 0
29SEP26 26.00 P 0.00 0.00 0.00 2.03 +0.44 53 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 2.34 +0.45 52 0 236 0
29SEP26 28.00 P 2.42 2.42 2.42 2.72 +0.51 52 1 142 +1
29SEP26 29.00 P 0.00 0.00 0.00 3.13 +0.55 51 0 97 0
29SEP26 30.00 P 3.50 3.50 3.50 3.60 +0.63 51 1 646 +1
29SEP26 31.00 P 3.74 4.05 3.74 4.07 +0.65 50 2 503 0
29SEP26 32.00 P 0.00 0.00 0.00 4.62 +0.67 50 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 5.39 +0.91 52 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 5.86 +0.86 51 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 6.53 +0.88 51 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 7.19 +0.94 51 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 7.80 +0.87 50 0 902 0
29SEP26 38.00 P 0.00 0.00 0.00 8.55 +0.85 50 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 9.42 +1.14 51 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 10.20 +1.14 51 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 10.96 +1.10 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 11.71 +0.93 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 12.56 +0.98 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.46 +1.17 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.35 +1.30 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 15.21 +1.23 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.10 +1.09 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.02 +1.21 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.93 +1.18 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.85 +1.30 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 21.15 +1.25 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.37 +0.23 52 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.63 +0.26 52 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.91 +0.29 51 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 2.26 +0.36 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 2.61 +0.40 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 3.01 +0.46 51 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 3.43 +0.50 50 0 47 0
30DEC26 29.00 P 3.79 3.79 3.79 3.88 +0.57 50 25 62 0
30DEC26 30.00 P 4.23 4.23 4.23 4.41 +0.62 50 15 142 +15
30DEC26 31.00 P 4.62 4.62 4.62 4.89 +0.69 50 20 147 +20
30DEC26 32.00 P 4.57 4.57 4.57 5.47 +0.70 50 15 453 +15
30DEC26 33.00 P 0.00 0.00 0.00 6.07 +0.74 50 0 390 0
30DEC26 34.00 P 0.00 0.00 0.00 6.70 +0.82 50 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 7.36 +0.83 50 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 7.96 +0.83 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 8.68 +0.88 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.39 +0.83 50 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 10.15 +0.92 50 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 10.86 +0.84 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 11.63 +0.80 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 12.33 +0.91 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.29 +1.09 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.17 +1.05 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.82 +0.92 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 15.65 +0.98 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.65 +0.98 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.50 +1.06 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.40 +1.10 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.20 +1.03 49 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 21.52 +1.14 50 0 0 0
30MAR27 23.00 P 1.90 1.90 1.90 2.11 +0.47 51 2 2 +2
30MAR27 24.00 P 0.00 0.00 0.00 2.42 +0.46 51 0 0 0
30MAR27 25.00 P 2.89 2.89 2.89 2.86 +0.54 51 15 15 +3
30MAR27 26.00 P 0.00 0.00 0.00 3.25 +0.53 51 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.60 +0.47 50 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 4.05 +0.45 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.44 +0.39 49 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 5.04 +0.72 50 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 5.58 +0.60 50 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 6.15 +0.75 50 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 6.75 +0.70 50 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 7.38 +0.71 50 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.04 +0.82 50 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 8.72 +0.86 50 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 9.33 +0.81 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.01 +0.82 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.79 +0.81 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.43 +0.97 49 0 135 0
30MAR27 41.00 P 0.00 0.00 0.00 12.31 +0.86 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.09 +0.96 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.88 +0.90 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.68 +1.00 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.50 +1.11 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.32 +0.96 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.16 +0.99 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.01 +1.02 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.86 +1.01 50 0 0 0
TOTAL PUT 3,770 100,313 -6,923
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.35
30MAR26 3.00 C 0.000 0.000 0.000 2.381 -0.040 338 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.277 -0.044 312 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.182 -0.039 308 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.077 -0.044 281 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.983 -0.038 278 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.883 -0.038 263 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.777 -0.044 238 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.665 -0.056 198 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.578 -0.043 212 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.483 -0.038 207 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.378 -0.043 186 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.278 -0.043 173 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.186 -0.035 171 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.083 -0.039 154 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.978 -0.044 136 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.877 -0.045 122 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.774 -0.048 107 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.671 -0.051 91 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.568 -0.054 76 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.465 -0.057 62 0 126 0
30MAR26 5.00 C 0.000 0.000 0.000 0.363 -0.059 49 0 306 0
30MAR26 5.25 C 0.188 0.188 0.135 0.133 -0.050 32 11 490 +9
30MAR26 5.50 C 0.036 0.036 0.016 0.017 -0.023 29 139 641 -75
30MAR26 5.75 C 0.003 0.004 0.003 0.001 -0.003 31 46 945 -44
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 47 0 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 61 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 75 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 87 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 99 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 110 0 212 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 121 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 131 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 141 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 151 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 160 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 169 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 177 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 185 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.493 -0.037 72 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.400 -0.030 70 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.298 -0.032 65 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.195 -0.036 59 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.093 -0.038 53 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.991 -0.041 48 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.878 -0.056 38 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.791 -0.046 39 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.694 -0.048 36 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.600 -0.050 34 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.511 -0.050 32 0 60 0
29APR26 5.00 C 0.457 0.470 0.409 0.410 -0.053 27 385 438 +370
29APR26 5.25 C 0.246 0.246 0.246 0.238 -0.050 27 5 388 +5
29APR26 5.50 C 0.139 0.139 0.117 0.124 -0.036 27 167 1,135 0
29APR26 5.75 C 0.068 0.068 0.052 0.056 -0.022 28 228 750 +228
29APR26 6.00 C 0.000 0.000 0.000 0.022 -0.012 28 0 285 0
29APR26 6.25 C 0.000 0.000 0.000 0.008 -0.006 28 0 127 0
29APR26 6.50 C 0.000 0.000 0.000 0.003 -0.002 29 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 -0.001 29 0 15 0
29APR26 7.00 C 0.003 0.003 0.003 0.001 0.000 33 30 45 +23
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.506 -0.032 55 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.406 -0.033 51 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.306 -0.034 48 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.206 -0.035 44 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.106 -0.037 41 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.006 -0.041 37 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.909 -0.043 35 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.814 -0.045 33 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.701 -0.067 26 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.620 -0.062 27 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.534 -0.047 26 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.446 -0.060 24 0 170 0
28MAY26 5.25 C 0.000 0.000 0.000 0.290 -0.052 25 0 384 0
28MAY26 5.50 C 0.000 0.000 0.000 0.175 -0.041 25 0 373 0
28MAY26 5.75 C 0.000 0.000 0.000 0.097 -0.030 26 0 113 0
28MAY26 6.00 C 0.045 0.045 0.045 0.050 -0.020 26 70 249 +49
28MAY26 6.25 C 0.000 0.000 0.000 0.024 -0.012 26 0 271 0
28MAY26 6.50 C 0.000 0.000 0.000 0.012 -0.005 26 0 165 0
28MAY26 6.75 C 0.000 0.000 0.000 0.005 -0.004 26 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.002 -0.002 26 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.586 -0.060 36 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.506 -0.041 42 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.406 -0.043 39 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.306 -0.045 36 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.206 -0.048 34 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.106 -0.052 31 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.006 -0.057 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.909 -0.062 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.814 -0.067 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.725 -0.069 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.643 -0.046 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.561 -0.051 23 0 159 0
29JUN26 5.00 C 0.514 0.514 0.463 0.491 -0.049 24 60 303 0
29JUN26 5.25 C 0.323 0.323 0.323 0.342 -0.039 25 30 1,022 +30
29JUN26 5.50 C 0.219 0.219 0.185 0.226 -0.030 25 18 571 +3
29JUN26 5.75 C 0.000 0.000 0.000 0.142 -0.022 25 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.085 -0.015 25 0 322 0
29JUN26 6.25 C 0.000 0.000 0.000 0.049 -0.009 25 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.027 -0.005 25 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.015 -0.003 26 0 45 0
29JUN26 7.00 C 0.000 0.000 0.000 0.008 -0.002 26 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 -0.001 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.598 -0.051 35 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.506 -0.045 35 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.406 -0.047 33 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.306 -0.050 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.215 -0.046 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.120 -0.047 29 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.029 -0.045 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.941 -0.044 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.843 -0.038 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.773 -0.021 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.699 -0.017 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.627 -0.017 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.562 -0.015 26 0 48 0
29SEP26 5.25 C 0.463 0.463 0.463 0.414 -0.015 25 15 149 0
29SEP26 5.50 C 0.336 0.336 0.336 0.299 -0.016 25 35 254 +35
29SEP26 5.75 C 0.230 0.230 0.230 0.210 -0.020 25 1 77 +1
29SEP26 6.00 C 0.165 0.168 0.162 0.143 -0.019 25 3 537 +2
29SEP26 6.25 C 0.000 0.000 0.000 0.097 -0.012 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.064 -0.008 25 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.042 -0.005 25 0 103 0
29SEP26 7.00 C 0.000 0.000 0.000 0.027 -0.003 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.017 -0.002 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 -0.001 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 -0.001 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.506 -0.050 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.416 -0.045 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.314 -0.054 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.229 -0.032 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.148 -0.019 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.062 -0.012 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.984 -0.008 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.906 -0.009 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.834 -0.010 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.766 -0.010 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.702 -0.010 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.641 -0.011 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.498 -0.020 25 0 78 0
30DEC26 5.50 C 0.440 0.440 0.440 0.388 -0.018 25 15 77 +15
30DEC26 5.75 C 0.000 0.000 0.000 0.303 -0.012 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.225 -0.016 25 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.179 -0.008 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.134 -0.012 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.100 -0.009 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.074 -0.006 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.053 -0.005 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.038 -0.004 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.028 -0.002 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.020 -0.002 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 -0.001 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.507 -0.055 26 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.416 -0.055 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.335 -0.046 26 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.245 -0.050 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.163 -0.013 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.084 -0.014 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.009 -0.016 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.937 -0.017 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.869 -0.018 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.804 -0.018 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.742 -0.022 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.684 -0.021 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.549 -0.027 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.441 -0.026 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.356 -0.018 24 0 1 0
30MAR27 6.00 C 0.317 0.317 0.317 0.280 -0.018 24 15 15 +15
30MAR27 6.25 C 0.000 0.000 0.000 0.223 -0.011 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.179 -0.008 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.141 -0.008 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.108 -0.007 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.084 -0.005 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.064 -0.003 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.047 -0.004 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.036 -0.002 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.027 -0.001 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.020 - 24 0 0 -
TOTAL CALL 1,273 15,892 +666
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 207 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 196 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 186 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 176 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 166 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 156 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 146 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 137 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 128 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 119 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 110 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 102 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 93 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 85 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 77 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 69 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 61 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 1,254 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 488 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 668 0
30MAR26 5.00 P 0.004 0.004 0.004 0.001 0.000 30 75 811 -45
30MAR26 5.25 P 0.015 0.018 0.010 0.027 +0.010 29 150 865 -56
30MAR26 5.50 P 0.131 0.150 0.131 0.162 +0.038 26 25 620 -15
30MAR26 5.75 P 0.360 0.360 0.360 0.400 +0.063 0 2 363 0
30MAR26 6.00 P 0.000 0.000 0.000 0.650 +0.053 0 0 60 0
30MAR26 6.25 P 0.000 0.000 0.000 0.900 +0.045 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.150 +0.038 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.400 +0.039 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.650 +0.061 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.900 +0.038 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.150 +0.025 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.400 +0.040 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.650 +0.040 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.900 +0.039 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.150 +0.037 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.400 +0.042 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.650 +0.038 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.900 +0.040 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.002 0.000 29 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.004 +0.001 29 0 82 0
29APR26 4.60 P 0.000 0.000 0.000 0.007 +0.001 28 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.013 +0.002 28 0 332 0
29APR26 4.80 P 0.000 0.000 0.000 0.022 +0.004 28 0 152 0
29APR26 4.90 P 0.035 0.051 0.035 0.036 +0.006 28 26 263 +6
29APR26 5.00 P 0.056 0.072 0.056 0.055 +0.008 28 175 832 +140
29APR26 5.25 P 0.000 0.000 0.000 0.137 +0.019 29 0 497 0
29APR26 5.50 P 0.260 0.290 0.260 0.274 +0.035 29 8 1,484 -4
29APR26 5.75 P 0.424 0.480 0.416 0.460 +0.049 31 357 682 +160
29APR26 6.00 P 0.000 0.000 0.000 0.684 +0.061 34 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.929 +0.069 41 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.185 +0.073 50 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.426 +0.056 54 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.685 +0.058 63 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.936 +0.051 70 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.173 +0.031 70 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.433 +0.033 79 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.672 +0.015 79 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.932 +0.017 89 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.170 -0.002 87 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.420 -0.010 92 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.003 0.000 27 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.005 +0.001 27 0 34 0
28MAY26 4.40 P 0.000 0.000 0.000 0.008 +0.001 26 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.013 +0.001 26 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.020 +0.002 26 0 78 0
28MAY26 4.70 P 0.000 0.000 0.000 0.031 +0.003 26 0 107 0
28MAY26 4.80 P 0.054 0.054 0.054 0.046 +0.004 26 4 182 -3
28MAY26 4.90 P 0.000 0.000 0.000 0.065 +0.006 26 0 194 0
28MAY26 5.00 P 0.000 0.000 0.000 0.091 +0.009 26 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.182 +0.017 27 0 258 0
28MAY26 5.50 P 0.333 0.350 0.333 0.318 +0.029 27 13 170 +11
28MAY26 5.75 P 0.000 0.000 0.000 0.494 +0.041 28 0 150 0
28MAY26 6.00 P 0.000 0.000 0.000 0.704 +0.053 30 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.937 +0.062 33 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.185 +0.068 38 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.442 +0.072 45 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.695 +0.068 50 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.943 +0.058 55 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.192 +0.050 59 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.442 +0.042 63 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.691 +0.034 67 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.940 +0.025 70 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.189 +0.017 73 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 +0.001 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 +0.001 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.008 +0.002 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.012 +0.003 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.018 +0.004 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.027 +0.006 26 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.039 +0.008 26 0 177 0
29JUN26 4.70 P 0.060 0.060 0.060 0.054 +0.010 26 2 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.074 +0.013 26 0 134 0
29JUN26 4.90 P 0.000 0.000 0.000 0.099 +0.018 26 0 318 0
29JUN26 5.00 P 0.000 0.000 0.000 0.128 +0.021 26 0 430 0
29JUN26 5.25 P 0.000 0.000 0.000 0.226 +0.031 26 0 617 0
29JUN26 5.50 P 0.000 0.000 0.000 0.360 +0.040 26 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.530 +0.050 27 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.730 +0.059 28 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.952 +0.064 30 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.191 +0.069 33 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.442 +0.071 38 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.700 +0.073 43 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.957 +0.072 49 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.215 +0.073 54 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.472 +0.072 59 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.721 +0.064 62 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.970 +0.055 65 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.219 +0.047 68 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.466 +0.036 70 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.716 +0.029 73 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.965 +0.020 76 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.010 +0.002 24 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.015 +0.003 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.022 +0.005 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.030 +0.006 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.040 +0.007 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.051 +0.006 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.067 +0.008 24 0 57 0
29SEP26 4.50 P 0.000 0.000 0.000 0.090 +0.013 25 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.107 +0.010 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.133 +0.012 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.163 +0.014 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.197 +0.015 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.235 +0.019 24 0 1,461 0
29SEP26 5.25 P 0.000 0.000 0.000 0.349 +0.026 24 0 203 0
29SEP26 5.50 P 0.000 0.000 0.000 0.491 +0.024 23 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.653 +0.010 23 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.838 +0.005 22 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.045 +0.004 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.260 -0.003 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.485 -0.011 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.731 -0.007 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.973 +0.006 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.218 +0.004 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.472 +0.013 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.721 -0.007 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.970 -0.007 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.222 -0.004 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.466 -0.009 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.716 -0.008 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.965 -0.008 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.040 +0.007 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.051 +0.007 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.063 +0.007 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.082 +0.012 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.096 +0.008 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.117 +0.009 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.141 +0.009 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.174 +0.016 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.204 +0.015 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.248 +0.027 26 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.273 +0.014 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.318 +0.018 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.440 +0.023 25 0 11 0
30DEC26 5.50 P 0.000 0.000 0.000 0.585 +0.028 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.738 +0.019 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.920 +0.020 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.117 +0.019 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.324 +0.015 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.537 +0.004 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.762 +0.004 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.990 +0.006 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.231 +0.008 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.473 -0.013 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.721 -0.007 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.970 -0.007 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.222 -0.004 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.479 +0.004 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.725 +0.001 28 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.056 +0.009 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.070 +0.010 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.086 +0.012 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.103 +0.011 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.124 +0.013 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.146 +0.012 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.180 +0.021 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.212 +0.024 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.245 +0.025 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.282 +0.028 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.324 +0.030 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.368 +0.034 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.483 +0.030 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.631 +0.038 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.802 +0.050 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.958 +0.029 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.150 +0.027 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.352 +0.023 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.564 +0.017 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.783 +0.007 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.008 -0.004 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.243 -0.011 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.479 -0.012 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.721 -0.013 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.970 -0.010 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.222 - 0 0 0 -
TOTAL PUT 837 21,631 +194
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 ($0.001) CLOSING PRICE HK$ 4.84
30MAR26 2.90 C 0.000 0.000 0.000 1.941 +0.040 159 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.841 +0.040 147 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.741 +0.040 135 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.641 +0.040 123 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.541 +0.040 112 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.447 +0.046 168 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.341 +0.040 84 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.241 +0.040 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.141 +0.040 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.041 +0.040 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.941 +0.040 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.841 +0.040 0 0 401 0
30MAR26 4.10 C 0.000 0.000 0.000 0.741 +0.040 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.641 +0.040 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.541 +0.039 0 0 358 0
30MAR26 4.40 C 0.433 0.433 0.433 0.441 +0.039 0 50 4,619 -50
30MAR26 4.50 C 0.000 0.000 0.000 0.341 +0.039 0 0 18,895 0
30MAR26 4.60 C 0.262 0.366 0.229 0.242 +0.042 23 841 10,615 -451
30MAR26 4.70 C 0.167 0.185 0.130 0.143 +0.030 16 1,321 27,753 -980
30MAR26 4.80 C 0.073 0.100 0.065 0.068 +0.019 22 1,663 27,344 -1,055
30MAR26 4.90 C 0.025 0.038 0.022 0.023 +0.007 22 248 8,623 +64
30MAR26 5.00 C 0.007 0.008 0.004 0.005 +0.001 23 10,022 43,597 -7,956
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 35 0 6,020 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 52 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 68 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 82 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 96 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 109 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 132 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 143 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 154 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.646 +0.040 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.552 +0.045 70 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.454 +0.047 68 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.347 +0.040 43 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.254 +0.047 58 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.147 +0.040 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.047 +0.039 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.947 +0.039 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.841 +0.033 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.741 +0.033 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.645 +0.036 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.556 +0.047 28 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.461 +0.049 26 0 1,500 0
29APR26 4.50 C 0.380 0.387 0.370 0.364 +0.036 23 10 12,210 0
29APR26 4.60 C 0.000 0.000 0.000 0.270 +0.030 20 0 5,046 0
29APR26 4.70 C 0.240 0.242 0.213 0.187 +0.023 18 1,940 21,861 -499
29APR26 4.80 C 0.192 0.192 0.150 0.119 +0.015 18 641 3,259 -20
29APR26 4.90 C 0.103 0.116 0.101 0.069 +0.009 17 181 4,092 +30
29APR26 5.00 C 0.079 0.079 0.064 0.036 +0.004 17 1,802 4,665 +650
29APR26 5.25 C 0.023 0.026 0.023 0.005 0.000 18 599 1,626 +79
29APR26 5.50 C 0.010 0.010 0.010 0.001 0.000 20 130 968 +100
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 25 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 1.556 +0.049 64 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.454 +0.047 58 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.348 +0.041 45 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.254 +0.047 50 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.150 +0.043 41 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.047 +0.039 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.962 +0.054 44 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.857 +0.049 37 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.762 +0.049 35 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.668 +0.047 34 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.566 +0.040 29 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.468 +0.040 26 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.373 +0.037 23 0 98 0
28MAY26 4.60 C 0.000 0.000 0.000 0.288 +0.034 22 0 6,174 0
28MAY26 4.70 C 0.269 0.269 0.255 0.213 +0.029 21 80 4,673 -10
28MAY26 4.80 C 0.230 0.230 0.202 0.152 +0.025 21 975 2,850 +42
28MAY26 4.90 C 0.172 0.172 0.146 0.105 +0.020 20 47 3,918 +20
28MAY26 5.00 C 0.107 0.117 0.107 0.070 +0.015 20 13 3,508 +11
28MAY26 5.25 C 0.000 0.000 0.000 0.022 +0.006 20 0 1,041 0
28MAY26 5.50 C 0.020 0.020 0.020 0.006 +0.002 20 60 2,636 0
28MAY26 5.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 277 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 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 1.853 +0.051 65 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.753 +0.051 61 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.654 +0.048 58 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.563 +0.056 60 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.456 +0.049 52 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.356 +0.049 49 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.257 +0.050 46 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.162 +0.049 45 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.064 +0.051 42 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.969 +0.056 41 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.867 +0.047 36 0 13,144 0
29JUN26 4.10 C 0.000 0.000 0.000 0.770 +0.043 34 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.669 +0.039 30 0 235 0
29JUN26 4.30 C 0.599 0.599 0.599 0.566 +0.040 26 50 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.473 +0.032 24 0 21,620 0
29JUN26 4.50 C 0.000 0.000 0.000 0.383 +0.026 22 0 3,364 0
29JUN26 4.60 C 0.357 0.370 0.357 0.303 +0.020 21 170 7,322 -170
29JUN26 4.70 C 0.280 0.300 0.280 0.235 +0.014 21 140 6,062 -20
29JUN26 4.80 C 0.226 0.226 0.226 0.178 +0.008 20 1 3,424 +1
29JUN26 4.90 C 0.188 0.188 0.179 0.133 +0.004 20 13 9,656 0
29JUN26 5.00 C 0.146 0.150 0.146 0.098 +0.002 20 40 8,008 -40
29JUN26 5.25 C 0.072 0.081 0.071 0.044 -0.001 20 60 12,776 +28
29JUN26 5.50 C 0.035 0.038 0.035 0.018 -0.001 20 200 2,961 -160
29JUN26 5.75 C 0.000 0.000 0.000 0.007 0.000 20 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 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 26 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 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 1.866 +0.051 56 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.763 +0.050 51 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.664 +0.048 49 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.565 +0.048 46 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.466 +0.048 43 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.371 +0.050 42 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.273 +0.055 39 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.175 +0.042 37 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.079 +0.052 35 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.976 +0.043 31 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.875 +0.041 28 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.775 +0.038 26 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.680 +0.036 24 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.592 +0.034 23 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.512 +0.031 22 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.441 +0.028 22 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.378 +0.025 21 0 2,931 0
29SEP26 4.70 C 0.344 0.344 0.344 0.321 +0.021 21 715 2,390 -55
29SEP26 4.80 C 0.000 0.000 0.000 0.273 +0.021 21 0 1,227 0
29SEP26 4.90 C 0.235 0.235 0.235 0.230 +0.018 21 5,010 5,250 +3,629
29SEP26 5.00 C 0.200 0.220 0.192 0.191 +0.014 21 56 1,913 +56
29SEP26 5.25 C 0.000 0.000 0.000 0.119 +0.012 21 0 2,503 0
29SEP26 5.50 C 0.075 0.075 0.075 0.070 +0.007 21 1 1,510 0
29SEP26 5.75 C 0.000 0.000 0.000 0.040 +0.005 21 0 821 0
29SEP26 6.00 C 0.040 0.040 0.040 0.021 +0.002 20 30 192 +30
29SEP26 6.25 C 0.000 0.000 0.000 0.012 +0.002 21 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 0.000 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 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 1.771 +0.056 44 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.664 +0.048 40 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.565 +0.048 37 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.467 +0.048 35 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.371 +0.050 34 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.273 +0.052 31 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.177 +0.044 30 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.081 +0.046 28 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.983 +0.037 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.891 +0.037 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.805 +0.034 24 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.724 +0.033 23 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.652 +0.037 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.584 +0.051 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.520 +0.045 22 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.456 +0.042 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.386 +0.020 20 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.341 +0.020 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.299 +0.018 21 0 85 0
30DEC26 5.00 C 0.280 0.280 0.280 0.262 +0.017 21 10 1,821 +10
30DEC26 5.25 C 0.000 0.000 0.000 0.183 +0.006 21 0 559 0
30DEC26 5.50 C 0.000 0.000 0.000 0.127 +0.005 21 0 146 0
30DEC26 5.75 C 0.000 0.000 0.000 0.090 +0.008 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.059 +0.005 21 0 208 0
30DEC26 6.25 C 0.048 0.048 0.048 0.038 +0.004 21 57 419 +57
30DEC26 6.50 C 0.039 0.039 0.039 0.024 +0.003 21 114 204 +114
30DEC26 6.75 C 0.000 0.000 0.000 0.015 +0.002 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 +0.001 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.566 +0.049 31 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.467 +0.048 29 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.371 +0.050 28 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.275 +0.050 26 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.181 +0.048 25 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.090 +0.049 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.999 +0.046 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.914 +0.044 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.836 +0.050 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.760 +0.051 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.685 +0.046 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.616 +0.045 20 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.550 +0.037 20 0 2,400 0
30MAR27 4.60 C 0.480 0.480 0.480 0.498 +0.037 20 20 470 +20
30MAR27 4.70 C 0.000 0.000 0.000 0.425 +0.013 19 0 1,060 0
30MAR27 4.80 C 0.375 0.375 0.369 0.381 +0.013 19 8 1,109 +4
30MAR27 4.90 C 0.000 0.000 0.000 0.336 +0.009 19 0 100 0
30MAR27 5.00 C 0.285 0.285 0.285 0.299 +0.009 19 10 315 +10
30MAR27 5.25 C 0.220 0.230 0.220 0.217 +0.006 19 60 895 +60
30MAR27 5.50 C 0.000 0.000 0.000 0.155 +0.005 19 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.114 +0.002 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.078 +0.001 20 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.053 0.000 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.035 0.000 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.023 -0.001 20 0 96 0
30MAR27 7.00 C 0.032 0.032 0.032 0.015 -0.001 20 35 131 +35
30MAR27 7.25 C 0.000 0.000 0.000 0.010 0.000 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 - 20 0 0 -
TOTAL CALL 27,423 402,207 -6,416
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 188 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 176 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 165 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 154 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 143 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 133 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 123 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 113 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 104 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 95 0 5,594 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 86 0 7,080 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 76 0 59,168 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 8,743 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 12,462 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 9,848 0
30MAR26 4.40 P 0.003 0.003 0.003 0.001 0.000 41 100 16,764 -100
30MAR26 4.50 P 0.004 0.004 0.003 0.001 0.000 33 130 17,379 0
30MAR26 4.60 P 0.005 0.005 0.004 0.001 -0.002 24 468 17,401 -468
30MAR26 4.70 P 0.013 0.013 0.011 0.007 -0.008 24 1,230 18,953 -1,180
30MAR26 4.80 P 0.031 0.031 0.018 0.030 -0.021 23 220 1,520 +202
30MAR26 4.90 P 0.071 0.071 0.061 0.085 -0.033 24 90 90 +70
30MAR26 5.00 P 0.180 0.180 0.180 0.169 -0.039 28 10 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.422 -0.038 58 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.672 -0.033 81 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.916 -0.042 91 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.161 -0.053 88 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.413 -0.057 114 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.676 -0.035 164 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.924 -0.036 177 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.178 -0.032 200 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.430 -0.035 219 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.673 -0.039 217 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 1,092 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,559 0
29APR26 4.10 P 0.007 0.007 0.007 0.001 0.000 19 500 1,710 +500
29APR26 4.20 P 0.009 0.012 0.009 0.002 -0.002 18 230 36,862 +200
29APR26 4.30 P 0.018 0.018 0.018 0.005 -0.004 18 2 5,757 -2
29APR26 4.40 P 0.020 0.026 0.016 0.012 -0.008 17 13,354 4,501 -10,112
29APR26 4.50 P 0.035 0.041 0.030 0.027 -0.014 17 13,370 25,476 +12,943
29APR26 4.60 P 0.054 0.061 0.054 0.055 -0.017 17 640 12,518 0
29APR26 4.70 P 0.070 0.081 0.063 0.092 -0.027 17 251 4,830 -10
29APR26 4.80 P 0.111 0.116 0.111 0.147 -0.033 16 46 157 +26
29APR26 4.90 P 0.000 0.000 0.000 0.217 -0.035 15 0 150 0
29APR26 5.00 P 0.000 0.000 0.000 0.298 -0.037 14 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.525 -0.039 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.766 -0.038 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.008 -0.038 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.250 -0.038 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.492 -0.038 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.734 -0.038 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.976 -0.038 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.218 -0.038 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.460 -0.038 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.702 -0.038 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 29 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 1,166 0
28MAY26 3.90 P 0.000 0.000 0.000 0.002 0.000 21 0 185 0
28MAY26 4.00 P 0.000 0.000 0.000 0.004 0.000 20 0 2,552 0
28MAY26 4.10 P 0.000 0.000 0.000 0.008 -0.001 20 0 310 0
28MAY26 4.20 P 0.000 0.000 0.000 0.015 -0.002 20 0 2,645 0
28MAY26 4.30 P 0.034 0.034 0.033 0.027 -0.003 20 30 1,317 0
28MAY26 4.40 P 0.000 0.000 0.000 0.045 -0.005 20 0 2,690 0
28MAY26 4.50 P 0.000 0.000 0.000 0.068 -0.007 20 0 3,206 0
28MAY26 4.60 P 0.076 0.080 0.076 0.101 -0.012 19 80 1,494 +80
28MAY26 4.70 P 0.105 0.105 0.105 0.144 -0.016 19 30 1,370 +30
28MAY26 4.80 P 0.000 0.000 0.000 0.198 -0.020 19 0 150 0
28MAY26 4.90 P 0.000 0.000 0.000 0.261 -0.023 19 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.332 -0.027 18 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.539 -0.033 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.769 -0.037 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.008 -0.038 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.250 -0.038 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.492 -0.038 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.734 -0.038 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.976 -0.038 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.218 -0.038 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.460 -0.038 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.785 +0.045 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 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 0.001 -0.001 21 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 -0.002 20 0 2,437 0
29JUN26 3.90 P 0.017 0.017 0.017 0.006 -0.003 20 16 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.010 -0.006 20 0 2,793 0
29JUN26 4.10 P 0.000 0.000 0.000 0.018 -0.008 20 0 3,620 0
29JUN26 4.20 P 0.041 0.041 0.041 0.029 -0.012 20 50 27,871 0
29JUN26 4.30 P 0.051 0.051 0.051 0.046 -0.012 20 10 1,850 -10
29JUN26 4.40 P 0.064 0.069 0.062 0.069 -0.015 20 137 2,030 -30
29JUN26 4.50 P 0.000 0.000 0.000 0.094 -0.023 19 0 3,206 0
29JUN26 4.60 P 0.105 0.110 0.105 0.130 -0.027 19 15 2,568 +2
29JUN26 4.70 P 0.132 0.147 0.132 0.174 -0.031 19 30 1,418 +18
29JUN26 4.80 P 0.191 0.197 0.180 0.227 -0.033 19 715 1,162 +715
29JUN26 4.90 P 0.242 0.252 0.226 0.287 -0.036 19 240 437 +240
29JUN26 5.00 P 0.283 0.283 0.278 0.355 -0.037 18 210 370 +210
29JUN26 5.25 P 0.000 0.000 0.000 0.551 -0.040 16 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.774 -0.039 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.009 -0.039 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.250 -0.038 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.492 -0.038 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.734 -0.038 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.976 -0.038 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.218 -0.038 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.460 -0.038 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.785 +0.045 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 23 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.002 0.000 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.003 -0.001 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.005 -0.001 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.008 -0.001 21 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.012 -0.002 21 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.019 -0.003 21 0 4,250 0
29SEP26 3.90 P 0.000 0.000 0.000 0.028 -0.004 21 0 3,513 0
29SEP26 4.00 P 0.057 0.059 0.050 0.041 -0.005 21 560 3,270 +60
29SEP26 4.10 P 0.065 0.065 0.065 0.057 -0.007 21 100 2,734 -100
29SEP26 4.20 P 0.000 0.000 0.000 0.078 -0.008 21 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.103 -0.011 21 0 2,570 0
29SEP26 4.40 P 0.121 0.121 0.121 0.134 -0.013 21 100 786 +100
29SEP26 4.50 P 0.154 0.154 0.154 0.170 -0.009 21 10 1,003 -10
29SEP26 4.60 P 0.000 0.000 0.000 0.207 -0.011 20 0 1,447 0
29SEP26 4.70 P 0.000 0.000 0.000 0.249 -0.017 20 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.299 -0.030 20 0 98 0
29SEP26 4.90 P 0.000 0.000 0.000 0.357 -0.022 20 5,000 5,120 +4,880
29SEP26 5.00 P 0.404 0.420 0.404 0.420 -0.023 20 66 1,097 +66
29SEP26 5.25 P 0.000 0.000 0.000 0.595 -0.039 19 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.798 -0.037 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.020 -0.036 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.253 -0.044 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.492 -0.039 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.734 -0.043 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.976 -0.047 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.219 -0.051 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.469 -0.050 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.785 +0.018 28 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.003 0.000 22 0 524 0
30DEC26 3.20 P 0.000 0.000 0.000 0.005 0.000 22 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.007 -0.001 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.011 -0.001 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.016 -0.002 21 0 564 0
30DEC26 3.60 P 0.000 0.000 0.000 0.022 -0.003 21 0 3,432 0
30DEC26 3.70 P 0.000 0.000 0.000 0.032 -0.003 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.044 -0.004 21 0 3,026 0
30DEC26 3.90 P 0.080 0.080 0.080 0.058 -0.006 21 400 1,243 0
30DEC26 4.00 P 0.000 0.000 0.000 0.077 -0.006 21 0 3,721 0
30DEC26 4.10 P 0.000 0.000 0.000 0.099 -0.008 21 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.124 -0.011 21 0 154 0
30DEC26 4.30 P 0.000 0.000 0.000 0.156 -0.009 21 0 372 0
30DEC26 4.40 P 0.000 0.000 0.000 0.191 -0.007 22 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.230 -0.015 22 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.275 -0.017 22 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.323 -0.020 22 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.379 -0.020 22 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.437 -0.021 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.482 -0.031 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.653 -0.051 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.881 -0.016 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.062 -0.051 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.304 -0.035 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.525 -0.049 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.760 -0.051 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.000 -0.051 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.241 -0.051 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.482 -0.052 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.785 +0.009 24 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.010 -0.002 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.014 -0.004 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.021 -0.004 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.029 -0.006 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.039 -0.008 20 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.053 -0.008 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.069 -0.010 20 0 20 0
30MAR27 4.00 P 0.109 0.109 0.109 0.088 -0.013 20 10 164 -10
30MAR27 4.10 P 0.000 0.000 0.000 0.112 -0.013 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.139 -0.016 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.170 -0.018 20 0 0 0
30MAR27 4.40 P 0.219 0.220 0.219 0.206 -0.021 20 105 2,119 +100
30MAR27 4.50 P 0.268 0.268 0.268 0.245 -0.023 20 5 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.291 -0.024 20 0 416 0
30MAR27 4.70 P 0.000 0.000 0.000 0.339 -0.027 20 0 1,000 0
30MAR27 4.80 P 0.396 0.397 0.396 0.394 -0.028 20 8 1,008 +8
30MAR27 4.90 P 0.000 0.000 0.000 0.451 -0.031 20 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.515 -0.027 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.685 -0.039 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.881 -0.044 21 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 1.087 -0.050 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.305 -0.053 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.532 -0.056 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.773 -0.051 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.010 -0.051 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.249 -0.052 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.489 -0.053 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.785 - 26 0 0 -
TOTAL PUT 38,568 437,533 +8,418
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.01
30MAR26 3.90 C 0.000 0.000 0.000 4.111 -0.070 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.011 -0.070 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.911 -0.070 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.811 -0.070 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.711 -0.071 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.611 -0.071 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.511 -0.071 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.411 -0.071 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.311 -0.071 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.211 -0.071 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.111 -0.071 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.011 -0.071 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.761 -0.071 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.512 -0.070 123 0 2,492 0
30MAR26 5.75 C 0.000 0.000 0.000 2.262 -0.070 108 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.012 -0.070 93 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.762 -0.070 79 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.512 -0.070 65 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.262 -0.070 52 0 50 0
30MAR26 7.00 C 0.000 0.000 0.000 1.012 -0.070 37 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.762 -0.071 0 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.513 -0.081 27 0 7,097 0
30MAR26 7.75 C 0.000 0.000 0.000 0.268 -0.071 21 0 10,065 0
30MAR26 8.00 C 0.104 0.117 0.086 0.095 -0.038 26 3,384 13,859 +600
30MAR26 8.25 C 0.025 0.030 0.020 0.019 -0.011 27 3,325 13,380 +1,027
30MAR26 8.50 C 0.004 0.005 0.004 0.002 -0.002 28 60 20,523 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 4,940 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 54 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 63 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 72 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 80 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 95 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 110 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 124 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 136 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 149 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 160 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.222 -0.070 57 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.122 -0.070 51 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.022 -0.070 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.773 -0.070 46 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.523 -0.071 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.274 -0.070 35 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.024 -0.071 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.762 -0.083 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.512 -0.084 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.264 -0.083 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.031 -0.070 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.793 -0.067 22 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.572 -0.062 22 0 2,945 0
29APR26 7.75 C 0.000 0.000 0.000 0.372 -0.050 21 0 4,429 0
29APR26 8.00 C 0.236 0.244 0.216 0.226 -0.040 21 1,406 4,248 +1,272
29APR26 8.25 C 0.127 0.130 0.124 0.125 -0.028 22 842 2,640 -14
29APR26 8.50 C 0.073 0.073 0.060 0.062 -0.017 22 367 4,118 -8
29APR26 8.75 C 0.038 0.038 0.032 0.029 -0.008 22 40 7,959 +10
29APR26 9.00 C 0.000 0.000 0.000 0.011 -0.006 22 0 2,699 0
29APR26 9.25 C 0.000 0.000 0.000 0.005 -0.002 23 0 1,225 0
29APR26 9.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 462 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.122 -0.070 41 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.022 -0.071 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.773 -0.070 41 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.523 -0.071 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.274 -0.071 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.024 -0.071 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.769 -0.077 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.524 -0.073 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.284 -0.064 28 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.031 -0.070 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.793 -0.068 21 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.572 -0.065 20 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.388 -0.067 21 0 1,068 0
28MAY26 8.00 C 0.314 0.314 0.300 0.237 -0.057 20 604 2,006 +268
28MAY26 8.25 C 0.210 0.220 0.190 0.133 -0.044 20 393 1,092 -282
28MAY26 8.50 C 0.000 0.000 0.000 0.069 -0.031 20 0 1,703 0
28MAY26 8.75 C 0.070 0.070 0.070 0.033 -0.019 20 10 6,000 0
28MAY26 9.00 C 0.047 0.047 0.045 0.015 -0.012 20 425 2,962 +150
28MAY26 9.25 C 0.000 0.000 0.000 0.007 -0.006 20 0 235 0
28MAY26 9.50 C 0.000 0.000 0.000 0.003 -0.003 20 0 220 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 -0.002 20 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.421 -0.071 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.321 -0.071 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.222 -0.070 48 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.123 -0.069 50 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.024 -0.069 51 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.775 -0.068 47 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.527 -0.067 44 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.279 -0.066 41 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.032 -0.063 38 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 1.788 -0.058 36 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.548 -0.049 35 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.312 -0.036 33 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.035 -0.066 21 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 0.806 -0.056 21 0 2,191 0
29JUN26 7.50 C 0.669 0.669 0.669 0.618 -0.025 23 30 3,174 0
29JUN26 7.75 C 0.505 0.519 0.505 0.441 -0.027 22 60 1,222 +47
29JUN26 8.00 C 0.387 0.387 0.347 0.302 -0.012 22 4,099 16,434 +1,599
29JUN26 8.25 C 0.262 0.269 0.243 0.201 -0.002 22 1,376 2,750 -758
29JUN26 8.50 C 0.178 0.179 0.168 0.129 +0.004 22 1,384 3,580 +1,374
29JUN26 8.75 C 0.119 0.119 0.119 0.081 +0.006 21 30 1,758 +30
29JUN26 9.00 C 0.080 0.080 0.080 0.050 +0.006 21 5 2,877 0
29JUN26 9.25 C 0.052 0.052 0.052 0.029 +0.005 21 30 606 +30
29JUN26 9.50 C 0.000 0.000 0.000 0.016 +0.003 21 0 568 0
29JUN26 9.75 C 0.000 0.000 0.000 0.009 +0.002 21 0 261 0
29JUN26 10.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.333 -0.059 52 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.234 -0.058 51 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.135 -0.057 49 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.036 -0.057 48 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.788 -0.055 44 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.540 -0.054 41 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.293 -0.052 37 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.050 -0.045 34 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.809 -0.037 32 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.574 -0.032 30 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.335 -0.043 27 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.078 -0.063 22 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.884 -0.058 22 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.738 -0.031 23 0 1,913 0
29SEP26 7.75 C 0.621 0.622 0.619 0.591 -0.039 23 200 1,920 +200
29SEP26 8.00 C 0.501 0.501 0.501 0.466 -0.037 23 50 6,439 +50
29SEP26 8.25 C 0.372 0.372 0.372 0.365 -0.033 22 10 1,265 +10
29SEP26 8.50 C 0.000 0.000 0.000 0.283 -0.029 22 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.219 -0.023 22 0 3,248 0
29SEP26 9.00 C 0.000 0.000 0.000 0.165 -0.018 22 0 427 0
29SEP26 9.25 C 0.000 0.000 0.000 0.123 -0.013 22 0 357 0
29SEP26 9.50 C 0.000 0.000 0.000 0.089 -0.013 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.065 -0.010 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.047 -0.007 22 0 505 0
29SEP26 10.50 C 0.000 0.000 0.000 0.023 -0.004 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 -0.002 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 23 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.234 -0.058 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.135 -0.057 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.036 -0.057 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.788 -0.055 36 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.540 -0.054 33 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.295 -0.050 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.054 -0.041 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.818 -0.034 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.590 -0.033 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.373 -0.051 24 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.163 -0.063 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.996 -0.058 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.819 -0.084 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.691 -0.053 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.579 -0.048 22 0 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.480 -0.042 22 0 564 0
30DEC26 8.50 C 0.380 0.380 0.380 0.393 -0.039 22 10 700 +10
30DEC26 8.75 C 0.000 0.000 0.000 0.320 -0.037 22 0 68 0
30DEC26 9.00 C 0.000 0.000 0.000 0.261 -0.031 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.209 -0.025 22 0 469 0
30DEC26 9.50 C 0.000 0.000 0.000 0.166 -0.025 22 0 359 0
30DEC26 9.75 C 0.000 0.000 0.000 0.135 -0.018 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.111 -0.013 23 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.068 -0.012 23 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.041 -0.008 23 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.024 -0.006 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 -0.004 23 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.135 -0.057 35 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.036 -0.057 34 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.788 -0.055 31 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.541 -0.053 28 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.296 -0.051 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.057 -0.038 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.825 -0.027 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.603 -0.034 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.412 -0.030 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.219 -0.053 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.091 -0.057 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.916 -0.081 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.788 -0.051 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.676 -0.046 21 0 32 0
30MAR27 8.25 C 0.000 0.000 0.000 0.574 -0.041 21 0 23 0
30MAR27 8.50 C 0.000 0.000 0.000 0.484 -0.040 21 0 63 0
30MAR27 8.75 C 0.000 0.000 0.000 0.409 -0.035 21 0 117 0
30MAR27 9.00 C 0.000 0.000 0.000 0.341 -0.029 21 0 3 0
30MAR27 9.25 C 0.000 0.000 0.000 0.283 -0.030 22 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.236 -0.023 22 0 330 0
30MAR27 9.75 C 0.000 0.000 0.000 0.192 -0.024 22 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.160 -0.018 22 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.109 -0.014 22 0 130 0
30MAR27 11.00 C 0.000 0.000 0.000 0.072 -0.013 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.048 -0.008 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.031 -0.005 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.019 -0.004 22 0 0 0
TOTAL CALL 18,140 219,056 +5,615
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 245 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 237 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 229 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 221 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 213 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 206 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 199 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 192 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 185 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 178 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 171 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 164 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 149 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 133 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 119 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 105 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 91 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 78 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 65 0 4,710 0
30MAR26 7.00 P 0.001 0.001 0.001 0.001 0.000 53 50 50,967 0
30MAR26 7.25 P 0.000 0.000 0.000 0.001 0.000 40 0 13,017 0
30MAR26 7.50 P 0.005 0.005 0.005 0.001 0.000 28 150 10,593 -150
30MAR26 7.75 P 0.012 0.026 0.012 0.014 +0.007 27 1,166 32,712 +6
30MAR26 8.00 P 0.071 0.109 0.071 0.088 +0.032 28 3,087 13,285 -632
30MAR26 8.25 P 0.000 0.000 0.000 0.257 +0.052 27 0 2,202 0
30MAR26 8.50 P 0.509 0.509 0.509 0.505 +0.071 43 100 605 -100
30MAR26 8.75 P 0.000 0.000 0.000 0.740 +0.070 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 0.990 +0.070 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.249 +0.044 77 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.499 +0.036 89 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.751 +0.032 103 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.001 +0.032 113 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.498 +0.029 128 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.019 +0.050 177 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.519 +0.050 196 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.998 +0.029 178 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.499 +0.021 196 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.999 +0.029 211 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 31 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 0.000 22 0 1,377 0
29APR26 7.00 P 0.000 0.000 0.000 0.005 +0.001 22 0 2,937 0
29APR26 7.25 P 0.026 0.028 0.026 0.016 +0.003 22 2,210 11,992 +2,192
29APR26 7.50 P 0.052 0.065 0.052 0.046 +0.009 22 77 9,015 -30
29APR26 7.75 P 0.100 0.113 0.100 0.108 +0.019 22 1,205 9,631 +312
29APR26 8.00 P 0.192 0.214 0.192 0.211 +0.030 23 550 6,294 -159
29APR26 8.25 P 0.000 0.000 0.000 0.362 +0.043 23 0 3,188 0
29APR26 8.50 P 0.000 0.000 0.000 0.538 +0.053 22 0 999 0
29APR26 8.75 P 0.000 0.000 0.000 0.755 +0.061 22 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.992 +0.067 22 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.253 +0.048 31 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.503 +0.040 35 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.753 +0.033 40 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.003 +0.027 44 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.503 +0.027 51 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.019 +0.048 65 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.519 +0.048 72 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.002 +0.026 70 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.502 +0.024 76 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 39 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 215 0
28MAY26 6.50 P 0.013 0.013 0.013 0.003 -0.001 20 200 955 +200
28MAY26 6.75 P 0.000 0.000 0.000 0.010 -0.001 20 0 217 0
28MAY26 7.00 P 0.000 0.000 0.000 0.028 -0.001 20 0 1,144 0
28MAY26 7.25 P 0.000 0.000 0.000 0.065 +0.003 20 0 1,501 0
28MAY26 7.50 P 0.098 0.110 0.098 0.123 +0.005 19 733 3,601 +633
28MAY26 7.75 P 0.170 0.185 0.166 0.220 +0.013 19 2,464 3,655 +691
28MAY26 8.00 P 0.272 0.278 0.265 0.353 +0.023 19 1,170 4,016 +1,106
28MAY26 8.25 P 0.000 0.000 0.000 0.521 +0.034 18 0 1,329 0
28MAY26 8.50 P 0.600 0.600 0.600 0.739 +0.067 20 80 827 +80
28MAY26 8.75 P 0.000 0.000 0.000 0.961 +0.055 20 0 120 0
28MAY26 9.00 P 1.046 1.046 1.046 1.161 +0.025 0 30 150 +30
28MAY26 9.25 P 0.000 0.000 0.000 1.397 +0.064 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.637 +0.067 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.878 +0.068 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.119 +0.068 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.603 +0.069 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.087 +0.069 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.570 +0.068 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.054 +0.069 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.538 +0.060 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 33 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 0.011 0.011 0.011 0.002 +0.001 21 200 882 +157
29JUN26 6.25 P 0.000 0.000 0.000 0.006 +0.003 21 0 16,735 0
29JUN26 6.50 P 0.000 0.000 0.000 0.015 +0.007 21 0 2,999 0
29JUN26 6.75 P 0.043 0.043 0.043 0.034 +0.015 21 10 1,930 0
29JUN26 7.00 P 0.070 0.070 0.070 0.067 +0.024 21 8 7,883 0
29JUN26 7.25 P 0.000 0.000 0.000 0.115 +0.030 21 0 26,010 0
29JUN26 7.50 P 0.000 0.000 0.000 0.190 +0.036 21 0 4,091 0
29JUN26 7.75 P 0.220 0.220 0.220 0.293 +0.056 21 3 2,283 -3
29JUN26 8.00 P 0.340 0.368 0.340 0.425 +0.066 20 75 6,443 +33
29JUN26 8.25 P 0.476 0.511 0.476 0.583 +0.070 20 110 3,742 +80
29JUN26 8.50 P 0.681 0.681 0.670 0.765 +0.074 19 80 919 +80
29JUN26 8.75 P 0.000 0.000 0.000 0.996 +0.076 21 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 1.220 +0.076 21 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 1.410 +0.073 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.643 +0.071 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.881 +0.070 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.121 +0.070 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.603 +0.069 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.087 +0.069 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.570 +0.068 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.054 +0.069 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.538 +0.060 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.022 +0.046 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.005 0.000 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.011 +0.001 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.021 +0.002 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.039 +0.004 22 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.068 +0.007 22 0 3,000 0
29SEP26 6.75 P 0.000 0.000 0.000 0.109 +0.010 22 0 1,706 0
29SEP26 7.00 P 0.000 0.000 0.000 0.166 +0.013 22 0 25,711 0
29SEP26 7.25 P 0.000 0.000 0.000 0.236 +0.017 22 0 3,845 0
29SEP26 7.50 P 0.000 0.000 0.000 0.324 +0.021 22 0 2,937 0
29SEP26 7.75 P 0.000 0.000 0.000 0.434 +0.027 22 0 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.564 +0.026 22 0 3,342 0
29SEP26 8.25 P 0.673 0.673 0.673 0.718 +0.033 22 100 1,327 0
29SEP26 8.50 P 0.000 0.000 0.000 0.924 +0.084 23 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.085 +0.050 22 0 1 0
29SEP26 9.00 P 1.250 1.250 1.250 1.280 +0.052 22 1 6 +1
29SEP26 9.25 P 0.000 0.000 0.000 1.474 +0.016 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.714 +0.034 21 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.942 +0.034 19 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.177 +0.033 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.657 +0.035 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.144 +0.034 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.636 +0.035 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.131 +0.029 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.627 +0.029 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.119 +0.025 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 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.017 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.031 +0.001 23 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.051 +0.001 22 0 1,340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.081 +0.002 23 0 1,288 0
30DEC26 6.50 P 0.000 0.000 0.000 0.122 +0.004 23 0 1,107 0
30DEC26 6.75 P 0.185 0.185 0.185 0.176 +0.006 23 300 886 +300
30DEC26 7.00 P 0.000 0.000 0.000 0.245 +0.009 23 0 17,350 0
30DEC26 7.25 P 0.000 0.000 0.000 0.329 +0.012 23 0 1,386 0
30DEC26 7.50 P 0.000 0.000 0.000 0.430 +0.014 23 0 939 0
30DEC26 7.75 P 0.000 0.000 0.000 0.549 +0.017 23 0 2,018 0
30DEC26 8.00 P 0.000 0.000 0.000 0.687 +0.023 23 0 1,440 0
30DEC26 8.25 P 0.000 0.000 0.000 0.840 +0.029 23 0 85 0
30DEC26 8.50 P 0.000 0.000 0.000 1.007 +0.033 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.191 +0.070 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.389 +0.043 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.593 +0.044 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.813 +0.052 25 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.021 +0.034 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.244 +0.037 25 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.709 +0.042 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.171 +0.035 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.648 +0.034 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.135 +0.030 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.628 +0.030 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.010 +0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.017 0.000 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.030 +0.001 22 0 0 0
30MAR27 5.75 P 0.072 0.072 0.072 0.049 +0.002 22 2 134 +2
30MAR27 6.00 P 0.098 0.098 0.098 0.075 +0.003 22 10 285 +10
30MAR27 6.25 P 0.000 0.000 0.000 0.111 +0.004 22 0 350 0
30MAR27 6.50 P 0.000 0.000 0.000 0.159 +0.006 22 0 350 0
30MAR27 6.75 P 0.000 0.000 0.000 0.220 +0.008 22 0 131 0
30MAR27 7.00 P 0.000 0.000 0.000 0.295 +0.010 22 0 98 0
30MAR27 7.25 P 0.000 0.000 0.000 0.385 +0.015 22 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.489 +0.019 22 0 140 0
30MAR27 7.75 P 0.000 0.000 0.000 0.608 +0.020 22 0 114 0
30MAR27 8.00 P 0.000 0.000 0.000 0.745 +0.025 23 0 152 0
30MAR27 8.25 P 0.900 0.900 0.894 0.895 +0.031 23 100 150 +100
30MAR27 8.50 P 0.000 0.000 0.000 1.059 +0.033 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.239 +0.039 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.430 +0.045 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.632 +0.046 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.847 +0.053 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.069 +0.055 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.288 +0.046 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.757 +0.039 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.221 +0.029 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.693 +0.029 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.171 +0.031 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.652 +0.030 0 0 0 0
TOTAL PUT 14,271 415,592 +4,939
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.56
30MAR26 3.30 C 0.000 0.000 0.000 3.273 +0.002 322 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.173 +0.002 310 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.074 +0.003 301 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.974 +0.003 289 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.874 -0.004 277 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.773 +0.002 262 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.661 -0.010 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.573 +0.002 240 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.465 -0.006 195 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.379 +0.008 235 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.275 +0.003 214 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.182 +0.010 220 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.061 -0.011 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.974 +0.002 182 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.879 +0.007 183 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.776 +0.004 167 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.675 +0.003 156 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.575 +0.003 146 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.325 +0.003 124 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.073 +0.001 99 0 3,410 0
30MAR26 5.75 C 0.000 0.000 0.000 0.826 +0.004 82 0 886 0
30MAR26 6.00 C 0.000 0.000 0.000 0.576 +0.004 60 0 10,595 0
30MAR26 6.25 C 0.336 0.336 0.336 0.330 0.000 41 15 8,078 0
30MAR26 6.50 C 0.130 0.145 0.110 0.123 -0.004 32 1,304 16,966 -444
30MAR26 6.75 C 0.026 0.030 0.022 0.028 0.000 33 1,080 18,593 +60
30MAR26 7.00 C 0.008 0.008 0.008 0.004 0.000 35 30 4,518 -30
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 2,944 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 750 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 63 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 74 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 84 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 112 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 129 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 137 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.379 -0.001 72 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.284 +0.003 73 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.182 +0.001 68 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.068 -0.013 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.994 +0.013 70 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.896 +0.014 67 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.776 -0.006 47 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.697 +0.015 60 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.587 +0.005 51 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.349 +0.016 49 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.094 +0.009 38 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.834 -0.008 26 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.589 -0.022 21 0 578 0
29APR26 6.25 C 0.000 0.000 0.000 0.396 0.000 24 0 1,588 0
29APR26 6.50 C 0.209 0.236 0.209 0.243 +0.004 25 166 3,883 +66
29APR26 6.75 C 0.108 0.120 0.104 0.135 +0.006 26 384 3,574 -197
29APR26 7.00 C 0.000 0.000 0.000 0.067 +0.005 26 0 4,310 0
29APR26 7.25 C 0.026 0.026 0.025 0.030 +0.004 26 110 5,242 +110
29APR26 7.50 C 0.000 0.000 0.000 0.013 +0.002 26 0 1,762 0
29APR26 7.75 C 0.000 0.000 0.000 0.005 +0.001 26 0 1,150 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 0.000 27 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.285 -0.004 47 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.186 -0.004 46 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.086 +0.005 43 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.994 +0.003 46 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.896 +0.014 45 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.788 -0.004 37 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.697 +0.005 40 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.589 -0.004 33 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.349 +0.003 32 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.094 -0.010 24 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.861 -0.011 24 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.647 +0.009 24 0 1,572 0
28MAY26 6.25 C 0.421 0.421 0.421 0.447 -0.010 22 30 1,560 +30
28MAY26 6.50 C 0.274 0.274 0.261 0.301 -0.008 23 60 7,218 0
28MAY26 6.75 C 0.153 0.153 0.149 0.190 -0.006 23 59 3,552 +15
28MAY26 7.00 C 0.080 0.082 0.080 0.112 -0.005 23 75 1,789 +7
28MAY26 7.25 C 0.000 0.000 0.000 0.063 -0.003 24 0 750 0
28MAY26 7.50 C 0.000 0.000 0.000 0.033 -0.002 24 0 425 0
28MAY26 7.75 C 0.000 0.000 0.000 0.017 -0.002 24 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.008 -0.001 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 25 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.586 -0.011 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.479 -0.019 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.387 -0.011 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.287 -0.002 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.188 -0.012 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.089 -0.011 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.994 +0.003 30 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.896 -0.006 30 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.788 -0.015 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.697 -0.007 27 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.589 -0.016 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.349 -0.012 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.115 -0.008 23 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.863 -0.034 17 0 22,515 0
29JUN26 6.00 C 0.000 0.000 0.000 0.664 -0.005 20 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.491 -0.002 21 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.348 0.000 22 0 21,850 0
29JUN26 6.75 C 0.000 0.000 0.000 0.235 +0.001 22 0 20,998 0
29JUN26 7.00 C 0.120 0.120 0.120 0.152 +0.002 22 30 3,162 -30
29JUN26 7.25 C 0.000 0.000 0.000 0.094 +0.002 22 0 1,056 0
29JUN26 7.50 C 0.000 0.000 0.000 0.056 +0.002 22 0 1,903 0
29JUN26 7.75 C 0.000 0.000 0.000 0.033 +0.001 22 0 777 0
29JUN26 8.00 C 0.000 0.000 0.000 0.018 +0.001 22 0 204 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 +0.001 23 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 0.000 23 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.586 -0.012 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.486 -0.013 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.387 -0.011 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.287 -0.013 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.188 -0.012 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.089 -0.013 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.994 +0.003 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.896 -0.006 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.791 -0.012 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.697 -0.007 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.589 -0.019 0 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.349 -0.016 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.122 -0.001 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.905 +0.008 22 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.700 +0.004 21 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.548 +0.003 22 0 17,838 0
29SEP26 6.50 C 0.000 0.000 0.000 0.416 +0.002 22 0 21,413 0
29SEP26 6.75 C 0.000 0.000 0.000 0.303 -0.004 22 0 5,540 0
29SEP26 7.00 C 0.000 0.000 0.000 0.215 -0.002 22 0 847 0
29SEP26 7.25 C 0.000 0.000 0.000 0.150 -0.002 22 0 166 0
29SEP26 7.50 C 0.000 0.000 0.000 0.103 -0.001 22 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.069 -0.001 22 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.046 0.000 22 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.030 0.000 22 0 585 0
29SEP26 8.50 C 0.000 0.000 0.000 0.019 0.000 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.012 0.000 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 0.000 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 2.387 -0.012 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.288 -0.012 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.188 -0.012 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.089 -0.013 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.994 -0.009 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.896 -0.008 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.794 -0.013 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.697 -0.013 21 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.599 -0.015 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.374 +0.009 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.163 +0.027 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.959 +0.011 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.798 +0.025 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.636 +0.002 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.509 +0.001 22 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.404 +0.001 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.319 +0.001 22 0 559 0
30DEC26 7.25 C 0.000 0.000 0.000 0.251 +0.001 23 0 253 0
30DEC26 7.50 C 0.189 0.189 0.189 0.192 -0.002 23 30 347 +30
30DEC26 7.75 C 0.000 0.000 0.000 0.146 -0.001 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.110 +0.005 22 0 80 0
30DEC26 8.25 C 0.000 0.000 0.000 0.082 -0.001 22 0 283 0
30DEC26 8.50 C 0.000 0.000 0.000 0.061 0.000 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.044 0.000 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.032 -0.001 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.023 -0.001 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 2.288 -0.013 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.189 -0.013 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.090 -0.014 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.994 -0.009 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.896 -0.013 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.810 -0.004 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.716 +0.006 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.606 -0.021 20 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.392 +0.027 21 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.191 +0.022 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.014 +0.022 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.839 +0.003 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.692 -0.007 21 0 26 0
30MAR27 6.50 C 0.000 0.000 0.000 0.573 -0.006 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.470 -0.005 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.381 -0.005 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.308 -0.004 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.248 -0.004 22 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.201 +0.001 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.164 +0.003 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.130 -0.002 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.101 -0.002 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.078 -0.001 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.061 -0.001 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.047 0.000 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.035 -0.001 22 0 40 0
TOTAL CALL 3,373 253,464 -383
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 238 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 229 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 219 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 210 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 201 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 192 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 184 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 175 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 167 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 159 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 152 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 144 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 137 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 130 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 122 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 115 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 108 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 101 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 85 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 69 0 37,640 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 53 0 16,063 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 14,361 0
30MAR26 6.25 P 0.014 0.014 0.014 0.009 +0.001 34 10 14,800 0
30MAR26 6.50 P 0.050 0.070 0.050 0.067 +0.006 34 8,036 15,427 -630
30MAR26 6.75 P 0.000 0.000 0.000 0.218 +0.005 34 0 646 0
30MAR26 7.00 P 0.000 0.000 0.000 0.455 +0.010 48 0 294 0
30MAR26 7.25 P 0.000 0.000 0.000 0.690 +0.010 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 0.940 +0.010 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.190 -0.011 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.440 -0.015 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.690 +0.003 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.940 +0.001 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.190 -0.021 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.440 +0.010 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.690 -0.001 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.940 -0.001 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.190 0.000 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 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 47 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 42 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 35 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 0.000 0.000 0.000 0.003 +0.001 27 0 2,327 0
29APR26 5.75 P 0.026 0.026 0.026 0.010 +0.002 26 10 2,622 0
29APR26 6.00 P 0.048 0.048 0.048 0.034 +0.007 26 30 4,144 0
29APR26 6.25 P 0.108 0.108 0.103 0.086 +0.010 26 60 3,709 +40
29APR26 6.50 P 0.201 0.201 0.201 0.182 +0.015 27 14 4,731 +4
29APR26 6.75 P 0.000 0.000 0.000 0.324 +0.016 27 0 1,864 0
29APR26 7.00 P 0.000 0.000 0.000 0.510 +0.015 28 0 1,120 0
29APR26 7.25 P 0.000 0.000 0.000 0.709 +0.013 26 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.972 +0.040 36 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.226 +0.011 43 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.483 +0.010 51 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.741 +0.011 58 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.998 +0.010 65 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.256 +0.011 73 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.513 +0.010 80 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.756 -0.004 83 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.015 -0.003 90 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.286 +0.011 99 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 33 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 0.000 24 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.010 0.000 24 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.027 0.000 24 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.063 0.000 24 0 1,160 0
28MAY26 6.25 P 0.000 0.000 0.000 0.129 +0.001 24 0 2,680 0
28MAY26 6.50 P 0.000 0.000 0.000 0.230 +0.002 24 0 2,036 0
28MAY26 6.75 P 0.000 0.000 0.000 0.370 +0.004 25 0 331 0
28MAY26 7.00 P 0.000 0.000 0.000 0.547 +0.006 26 0 200 0
28MAY26 7.25 P 0.000 0.000 0.000 0.753 +0.007 27 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 0.972 +0.026 27 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.228 +0.010 33 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.483 +0.010 39 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.741 +0.011 44 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.998 +0.010 50 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.256 +0.011 55 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.513 +0.010 60 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.771 +0.011 65 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.028 +0.010 70 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.286 +0.011 75 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 0.014 0.014 0.014 0.001 0.000 22 200 582 +133
29JUN26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.007 +0.001 23 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.018 +0.002 22 0 2,433 0
29JUN26 5.75 P 0.000 0.000 0.000 0.043 +0.004 23 0 23,641 0
29JUN26 6.00 P 0.122 0.122 0.122 0.088 +0.006 23 30 21,197 +21
29JUN26 6.25 P 0.000 0.000 0.000 0.160 +0.008 23 0 1,358 0
29JUN26 6.50 P 0.000 0.000 0.000 0.266 +0.010 23 0 2,021 0
29JUN26 6.75 P 0.473 0.473 0.473 0.404 +0.012 23 10 586 0
29JUN26 7.00 P 0.000 0.000 0.000 0.575 +0.013 24 0 888 0
29JUN26 7.25 P 0.000 0.000 0.000 0.753 +0.007 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 0.972 -0.011 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.233 +0.011 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.483 +0.010 33 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.741 +0.011 37 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.998 +0.010 42 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.256 +0.011 46 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.513 +0.010 50 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.771 +0.011 55 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.028 +0.010 59 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.286 +0.011 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 0.002 +0.001 23 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 +0.001 23 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.004 +0.001 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.005 0.000 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.008 +0.001 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.010 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.015 +0.001 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.020 +0.001 22 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.042 +0.002 22 0 2,222 0
29SEP26 5.50 P 0.095 0.095 0.095 0.078 +0.002 22 210 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.126 -0.004 21 0 19,112 0
29SEP26 6.00 P 0.212 0.212 0.212 0.205 0.000 22 50 9,969 +24
29SEP26 6.25 P 0.000 0.000 0.000 0.301 +0.004 21 0 12,497 0
29SEP26 6.50 P 0.000 0.000 0.000 0.420 +0.003 21 0 1,926 0
29SEP26 6.75 P 0.000 0.000 0.000 0.565 +0.003 21 0 276 0
29SEP26 7.00 P 0.000 0.000 0.000 0.768 +0.023 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.947 -0.006 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.155 -0.007 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.361 -0.022 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.591 -0.033 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.828 -0.033 18 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.071 -0.029 17 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.316 -0.036 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.558 -0.019 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.806 -0.024 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.055 -0.024 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.304 -0.020 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 +0.001 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 +0.001 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.010 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.014 +0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.018 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.024 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.031 +0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.040 +0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.050 +0.001 22 0 200 0
30DEC26 5.25 P 0.000 0.000 0.000 0.086 +0.002 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.137 +0.003 22 0 561 0
30DEC26 5.75 P 0.209 0.209 0.209 0.206 +0.003 23 30 327 +30
30DEC26 6.00 P 0.000 0.000 0.000 0.295 +0.005 23 0 312 0
30DEC26 6.25 P 0.000 0.000 0.000 0.399 +0.005 23 0 1,132 0
30DEC26 6.50 P 0.530 0.530 0.530 0.523 -0.006 22 30 3,323 +30
30DEC26 6.75 P 0.676 0.678 0.663 0.666 +0.003 22 72 2,195 +60
30DEC26 7.00 P 0.000 0.000 0.000 0.857 +0.014 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.033 -0.002 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.231 -0.005 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.437 -0.014 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.649 -0.027 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.867 -0.028 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.092 -0.030 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.323 -0.034 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.569 -0.010 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.809 -0.028 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.056 -0.024 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.304 -0.021 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.015 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.019 0.000 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.025 0.000 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.032 +0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.040 0.000 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.050 +0.001 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.061 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.075 +0.001 22 0 85 0
30MAR27 5.25 P 0.000 0.000 0.000 0.118 +0.001 22 0 370 0
30MAR27 5.50 P 0.000 0.000 0.000 0.176 +0.002 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.251 +0.003 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.344 +0.003 22 0 41 0
30MAR27 6.25 P 0.000 0.000 0.000 0.456 +0.004 22 0 12 0
30MAR27 6.50 P 0.000 0.000 0.000 0.587 +0.005 23 0 100 0
30MAR27 6.75 P 0.000 0.000 0.000 0.735 +0.005 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.901 +0.007 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.083 +0.007 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.278 +0.005 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.481 0.000 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.689 -0.010 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.906 -0.022 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.129 -0.034 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.356 -0.048 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.589 -0.047 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.821 -0.052 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.060 -0.048 0 0 0 0
TOTAL PUT 8,792 323,736 -288
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.91
30MAR26 3.60 C 0.000 0.000 0.000 1.311 -0.050 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.216 -0.045 134 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.116 -0.045 123 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.015 -0.046 108 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.915 -0.047 98 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.816 -0.044 91 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.716 -0.045 80 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.617 -0.045 72 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.517 -0.045 62 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.419 -0.043 55 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.318 -0.042 42 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.217 -0.049 30 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.126 -0.045 25 0 60 0
30MAR26 4.90 C 0.000 0.000 0.000 0.063 -0.036 27 0 71 0
30MAR26 5.00 C 0.000 0.000 0.000 0.026 -0.026 29 0 209 0
30MAR26 5.25 C 0.004 0.004 0.004 0.001 -0.003 30 15 571 +8
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 47 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 63 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 77 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 91 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 104 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 128 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 139 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 149 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 159 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 169 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.030 -0.031 50 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.928 -0.034 44 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.830 -0.033 41 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.731 -0.033 37 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.633 -0.040 34 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.535 -0.037 30 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.434 -0.035 25 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.338 -0.042 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.248 -0.047 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.171 -0.042 18 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.109 -0.034 18 0 180 0
29APR26 5.00 C 0.000 0.000 0.000 0.064 -0.026 18 0 663 0
29APR26 5.25 C 0.031 0.031 0.031 0.011 -0.009 17 15 593 -15
29APR26 5.50 C 0.011 0.011 0.011 0.002 -0.001 19 10 71 +10
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.038 -0.032 46 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.942 -0.030 44 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.843 -0.032 40 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.740 -0.039 35 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.639 -0.045 31 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.539 -0.050 27 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.444 -0.048 25 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.355 -0.044 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.275 -0.039 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.207 -0.034 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.151 -0.027 21 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.107 -0.021 21 0 62 0
28MAY26 5.25 C 0.000 0.000 0.000 0.040 -0.010 21 0 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.013 -0.004 21 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.048 -0.031 43 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.945 -0.037 39 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.843 -0.052 35 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.741 -0.047 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.642 -0.050 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.545 -0.049 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.455 -0.046 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.373 -0.042 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.301 -0.036 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.239 -0.031 22 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.187 -0.026 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.145 -0.021 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.072 -0.011 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.033 -0.005 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.014 -0.002 21 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.050 -0.041 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.950 -0.047 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.854 -0.049 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.763 -0.047 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.679 -0.044 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.601 -0.040 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.529 -0.037 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.465 -0.034 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.406 -0.026 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.351 -0.030 23 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.304 -0.020 23 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.261 -0.014 23 0 30 0
29SEP26 5.25 C 0.000 0.000 0.000 0.163 -0.019 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.104 -0.016 22 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.069 -0.008 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.041 -0.006 22 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.024 -0.003 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.014 -0.002 22 0 28 0
29SEP26 6.75 C 0.000 0.000 0.000 0.008 -0.001 23 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.050 -0.041 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.956 -0.048 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.876 -0.046 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.802 -0.045 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.731 -0.043 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.663 -0.043 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.601 -0.040 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.541 -0.040 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.487 -0.037 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.435 -0.037 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.390 -0.033 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.334 -0.044 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.247 -0.026 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.179 -0.020 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.130 -0.013 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.094 -0.014 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.063 -0.012 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.043 -0.007 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.028 -0.006 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.019 -0.004 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.012 -0.003 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.087 -0.023 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.005 -0.024 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.924 -0.025 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.848 -0.025 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.768 -0.039 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.705 -0.037 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.647 -0.035 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.590 -0.034 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.539 -0.032 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.488 -0.033 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.445 -0.028 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.402 -0.028 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.310 -0.024 22 0 4 0
30MAR27 5.50 C 0.000 0.000 0.000 0.236 -0.020 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.178 -0.017 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.132 -0.014 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.098 -0.010 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.075 -0.004 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.055 -0.006 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.038 -0.005 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.027 -0.004 23 0 0 0
TOTAL CALL 40 4,403 +3
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 118 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 108 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 99 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 72 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 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 0.000 30 0 191 0
30MAR26 4.70 P 0.000 0.000 0.000 0.005 +0.001 29 0 160 0
30MAR26 4.80 P 0.000 0.000 0.000 0.019 +0.005 28 0 120 0
30MAR26 4.90 P 0.040 0.047 0.040 0.054 +0.014 28 15 201 +8
30MAR26 5.00 P 0.087 0.087 0.087 0.117 +0.030 30 5 330 -5
30MAR26 5.25 P 0.000 0.000 0.000 0.345 +0.044 41 0 190 0
30MAR26 5.50 P 0.000 0.000 0.000 0.601 +0.051 72 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.840 +0.050 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.090 +0.038 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.340 +0.040 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.590 +0.047 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.846 +0.046 150 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.091 +0.036 137 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.340 +0.041 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.590 +0.050 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.840 +0.040 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.090 +0.035 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.002 +0.001 18 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 +0.001 18 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.014 +0.003 18 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.030 +0.006 17 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.056 +0.011 17 0 166 0
29APR26 4.80 P 0.079 0.079 0.078 0.096 +0.017 17 25 47 -5
29APR26 4.90 P 0.000 0.000 0.000 0.152 +0.025 17 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.220 +0.031 16 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.445 +0.045 17 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.689 +0.068 15 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.938 +0.077 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.188 +0.085 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.437 +0.092 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.687 +0.100 32 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.936 +0.107 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.186 +0.115 39 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.435 +0.122 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.685 +0.130 46 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 +0.002 21 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.010 +0.003 21 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.018 +0.005 21 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.029 +0.005 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.048 +0.010 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.075 +0.015 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.109 +0.019 20 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.153 +0.023 20 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.206 +0.028 20 0 45 0
28MAY26 5.00 P 0.000 0.000 0.000 0.269 +0.033 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.457 +0.042 17 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.689 +0.058 13 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.940 +0.076 20 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.188 +0.084 20 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.437 +0.092 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.687 +0.100 26 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.936 +0.107 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.186 +0.115 32 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.435 +0.122 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.685 +0.130 37 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.005 +0.002 21 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.008 +0.002 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.014 +0.003 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.023 +0.005 21 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.036 +0.007 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.052 +0.007 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.075 +0.012 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.105 +0.015 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.143 +0.020 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.187 +0.022 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.240 +0.027 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.300 +0.031 20 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.478 +0.039 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.689 +0.046 12 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.940 +0.071 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.188 +0.083 18 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.437 +0.092 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.687 +0.100 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.936 +0.107 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.186 +0.115 29 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.435 +0.122 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.685 +0.130 34 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.934 +0.132 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.184 +0.129 38 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.028 +0.004 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.041 +0.007 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.056 +0.007 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.075 +0.008 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.099 +0.011 22 0 30 0
29SEP26 4.40 P 0.000 0.000 0.000 0.127 +0.014 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.160 +0.015 23 0 52 0
29SEP26 4.60 P 0.000 0.000 0.000 0.198 +0.018 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.232 +0.016 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.284 +0.023 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.327 +0.016 21 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.384 +0.018 21 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.556 +0.020 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.753 +0.023 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.965 +0.024 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.191 +0.023 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.437 +0.034 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.687 +0.044 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.936 +0.050 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.186 +0.055 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.435 +0.058 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.685 +0.061 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.934 +0.062 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.184 +0.064 29 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.059 +0.002 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.077 +0.004 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.097 +0.005 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.121 +0.005 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.149 +0.007 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.180 +0.007 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.217 +0.010 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.256 +0.010 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.311 +0.014 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.360 +0.015 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.404 +0.006 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.459 +0.018 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.620 +0.025 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.803 +0.031 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.005 +0.036 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.223 +0.040 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.454 +0.044 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.693 +0.047 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.938 +0.049 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.186 +0.050 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.435 +0.051 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.685 +0.051 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.934 +0.051 28 0 0 0
30MAR27 3.90 P 0.100 0.100 0.100 0.087 +0.006 23 2 3 +2
30MAR27 4.00 P 0.000 0.000 0.000 0.107 +0.007 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.132 +0.008 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.159 +0.010 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.191 +0.011 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.225 +0.013 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.265 +0.014 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.307 +0.017 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.354 +0.018 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.403 +0.019 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.459 +0.022 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.516 +0.023 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.677 +0.027 24 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.859 +0.032 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.061 +0.037 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.278 +0.041 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.505 +0.041 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.729 +0.026 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.961 +0.028 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.201 +0.026 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.435 +0.031 22 0 0 0
TOTAL PUT 47 5,008 0
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 ($0.001) CLOSING PRICE HK$ 10.80
30MAR26 7.75 C 0.000 0.000 0.000 3.052 -0.161 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.802 -0.161 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.552 -0.161 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.302 -0.161 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.052 -0.161 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.803 -0.160 61 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.553 -0.160 52 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.303 -0.160 43 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.053 -0.160 34 0 0 0
30MAR26 10.00 C 0.892 0.892 0.892 0.803 -0.161 25 15 15 -5
30MAR26 10.50 C 0.341 0.341 0.341 0.331 -0.144 28 1 247 +1
30MAR26 11.00 C 0.087 0.087 0.087 0.052 -0.060 27 100 352 -12
30MAR26 11.50 C 0.000 0.000 0.000 0.002 -0.007 28 0 2,242 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 40 0 1,827 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 53 0 1,010 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 66 0 1,529 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 78 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 89 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 100 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 110 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 120 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 129 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 138 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 147 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 155 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.581 -0.145 44 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.333 -0.143 41 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.072 -0.157 26 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.878 -0.106 45 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.578 -0.160 25 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.338 -0.157 25 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.107 -0.152 25 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.916 -0.150 28 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.534 -0.087 26 0 70 0
29APR26 11.00 C 0.272 0.277 0.272 0.251 -0.084 24 45 233 +33
29APR26 11.50 C 0.138 0.138 0.138 0.112 -0.043 25 10 1,127 0
29APR26 12.00 C 0.075 0.075 0.075 0.040 -0.025 25 105 1,373 0
29APR26 12.50 C 0.039 0.047 0.039 0.012 -0.010 25 116 1,155 0
29APR26 13.00 C 0.028 0.032 0.028 0.003 -0.004 25 150 313 +88
29APR26 13.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 70 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.597 -0.144 38 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.333 -0.161 20 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.136 -0.115 40 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.878 -0.124 34 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.605 -0.156 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.375 -0.150 25 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.155 -0.144 25 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.922 -0.198 22 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.585 -0.109 24 0 388 0
28MAY26 11.00 C 0.365 0.366 0.361 0.337 -0.079 25 60 295 +60
28MAY26 11.50 C 0.235 0.235 0.223 0.186 -0.054 26 45 962 +26
28MAY26 12.00 C 0.134 0.134 0.134 0.087 -0.032 25 40 594 +40
28MAY26 12.50 C 0.000 0.000 0.000 0.037 -0.017 25 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.015 -0.007 25 0 128 0
28MAY26 13.50 C 0.000 0.000 0.000 0.006 -0.003 26 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.597 -0.146 35 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.333 -0.163 22 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.137 -0.114 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.878 -0.126 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.613 -0.152 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.387 -0.147 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.173 -0.140 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.947 -0.173 23 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.624 -0.101 24 0 3 0
29JUN26 11.00 C 0.424 0.431 0.419 0.386 -0.076 25 60 125 +55
29JUN26 11.50 C 0.275 0.275 0.275 0.238 -0.051 26 15 498 0
29JUN26 12.00 C 0.000 0.000 0.000 0.131 -0.032 25 0 1,210 0
29JUN26 12.50 C 0.000 0.000 0.000 0.069 -0.019 25 0 427 0
29JUN26 13.00 C 0.000 0.000 0.000 0.035 -0.010 25 0 2,025 0
29JUN26 13.50 C 0.000 0.000 0.000 0.017 -0.005 25 0 308 0
29JUN26 14.00 C 0.000 0.000 0.000 0.008 -0.003 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.004 -0.001 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.002 0.000 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.599 -0.144 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.359 -0.141 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.150 -0.113 30 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.915 -0.127 29 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.682 -0.143 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.487 -0.148 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.304 -0.127 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.139 -0.120 27 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.834 -0.126 26 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.621 -0.077 26 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.465 -0.054 27 0 346 0
29SEP26 12.00 C 0.000 0.000 0.000 0.349 -0.053 27 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.248 -0.041 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.173 -0.032 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.119 -0.024 27 0 225 0
29SEP26 14.00 C 0.156 0.163 0.156 0.081 -0.017 27 8 38 +8
29SEP26 14.50 C 0.000 0.000 0.000 0.055 -0.011 27 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.036 -0.009 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.023 -0.007 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.015 -0.005 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.010 -0.003 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.007 -0.001 27 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.004 -0.002 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.639 -0.113 30 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.403 -0.114 28 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.181 -0.110 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.976 -0.096 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.795 -0.130 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.621 -0.127 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.466 -0.116 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.320 -0.110 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.032 -0.128 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.824 -0.081 26 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.658 -0.067 27 0 30 0
30DEC26 12.00 C 0.586 0.603 0.567 0.541 -0.055 27 660 4,931 +660
30DEC26 12.50 C 0.000 0.000 0.000 0.421 -0.052 27 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.325 -0.041 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.248 -0.031 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.186 -0.029 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.141 -0.023 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.106 -0.016 27 0 31 0
30DEC26 15.50 C 0.000 0.000 0.000 0.078 -0.013 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.058 -0.011 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.043 -0.008 27 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.031 -0.007 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.023 -0.005 27 0 24 0
30MAR27 8.25 C 0.000 0.000 0.000 2.670 -0.113 27 0 16 0
30MAR27 8.50 C 0.000 0.000 0.000 2.428 -0.136 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.228 -0.134 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.085 -0.085 27 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.917 -0.151 27 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.762 -0.143 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.614 -0.144 27 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.448 -0.163 26 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.190 -0.126 26 0 1 0
30MAR27 11.00 C 1.043 1.043 1.009 0.986 -0.114 26 100 350 +100
30MAR27 11.50 C 0.000 0.000 0.000 0.843 -0.070 27 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.698 -0.067 27 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.564 -0.087 27 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.450 -0.083 27 0 307 0
30MAR27 13.50 C 0.000 0.000 0.000 0.363 -0.070 27 0 6 0
30MAR27 14.00 C 0.394 0.394 0.394 0.290 -0.057 27 20 129 +20
30MAR27 14.50 C 0.000 0.000 0.000 0.227 -0.056 27 0 43 0
30MAR27 15.00 C 0.000 0.000 0.000 0.182 -0.043 27 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.142 -0.039 27 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.111 -0.033 27 0 0 0
TOTAL CALL 1,550 34,250 +1,074
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 105 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 95 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 86 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 76 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 67 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 58 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 0.000 49 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 31 0 550 0
30MAR26 10.50 P 0.000 0.000 0.000 0.028 +0.017 28 0 1,058 0
30MAR26 11.00 P 0.200 0.200 0.200 0.259 +0.112 30 2 1,599 0
30MAR26 11.50 P 0.000 0.000 0.000 0.722 +0.176 45 0 2,542 0
30MAR26 12.00 P 0.000 0.000 0.000 1.200 +0.160 0 0 183 -10
30MAR26 12.50 P 0.000 0.000 0.000 1.700 +0.160 0 0 30 0
30MAR26 13.00 P 0.000 0.000 0.000 2.200 +0.158 0 0 0 0
30MAR26 13.50 P 0.000 0.000 0.000 2.700 +0.147 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.243 +0.162 155 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.743 +0.160 170 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.229 +0.165 173 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.742 +0.155 198 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.219 +0.138 188 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.722 +0.141 204 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.242 +0.163 238 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.742 +0.162 249 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 9.00 P 0.008 0.008 0.008 0.003 +0.001 26 26 26 +26
29APR26 9.25 P 0.000 0.000 0.000 0.007 +0.002 26 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.016 +0.004 25 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.034 +0.008 25 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.067 +0.015 25 0 729 0
29APR26 10.50 P 0.149 0.200 0.148 0.200 +0.040 26 41 785 +41
29APR26 11.00 P 0.000 0.000 0.000 0.422 +0.053 24 0 627 0
29APR26 11.50 P 0.787 0.831 0.787 0.810 +0.114 27 30 275 +24
29APR26 12.00 P 1.199 1.199 1.199 1.221 +0.138 25 1 157 +1
29APR26 12.50 P 0.000 0.000 0.000 1.701 +0.154 25 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.200 +0.145 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.700 +0.145 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.243 +0.162 56 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.743 +0.160 62 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.229 +0.165 63 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.742 +0.155 72 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.219 +0.138 70 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.005 +0.002 26 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.010 +0.003 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.020 +0.006 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.037 +0.009 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.065 +0.015 25 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.107 +0.024 25 0 77 0
28MAY26 9.75 P 0.000 0.000 0.000 0.163 +0.030 25 0 449 0
28MAY26 10.00 P 0.000 0.000 0.000 0.238 +0.043 25 0 216 0
28MAY26 10.50 P 0.443 0.446 0.443 0.455 +0.068 25 30 286 +30
28MAY26 11.00 P 0.719 0.764 0.719 0.788 +0.142 27 33 419 -30
28MAY26 11.50 P 1.128 1.128 1.128 1.179 +0.126 28 2 420 0
28MAY26 12.00 P 0.000 0.000 0.000 1.578 +0.139 25 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 2.024 +0.130 19 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.503 +0.108 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.987 +0.110 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.477 +0.112 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.968 +0.110 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.460 +0.113 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.978 +0.134 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.504 +0.165 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.016 +0.004 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.029 +0.008 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.048 +0.012 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.073 +0.014 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.112 +0.023 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.163 +0.031 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.230 +0.042 25 0 67 0
29JUN26 10.00 P 0.000 0.000 0.000 0.314 +0.051 25 0 160 0
29JUN26 10.50 P 0.500 0.515 0.500 0.537 +0.065 25 14 172 +14
29JUN26 11.00 P 0.000 0.000 0.000 0.874 +0.110 26 0 243 0
29JUN26 11.50 P 0.000 0.000 0.000 1.248 +0.123 27 0 281 0
29JUN26 12.00 P 0.000 0.000 0.000 1.625 +0.091 25 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 2.074 +0.144 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.521 +0.062 18 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 3.000 +0.103 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.481 +0.105 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.970 +0.103 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.461 +0.107 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.978 +0.133 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.504 +0.165 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.000 +0.164 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.497 +0.164 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.994 +0.166 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.085 +0.009 27 0 85 0
29SEP26 8.50 P 0.122 0.122 0.122 0.122 +0.018 27 10 43 +10
29SEP26 8.75 P 0.000 0.000 0.000 0.161 +0.020 26 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.213 +0.025 26 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.278 +0.027 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.349 +0.026 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.445 +0.044 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.551 +0.052 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.804 +0.066 27 0 151 0
29SEP26 11.00 P 0.000 0.000 0.000 1.110 +0.089 28 0 359 0
29SEP26 11.50 P 0.000 0.000 0.000 1.440 +0.128 28 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.834 +0.161 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.251 +0.120 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.685 +0.117 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.131 +0.103 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.589 +0.137 30 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 4.055 +0.135 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.526 +0.096 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.003 +0.099 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.504 +0.123 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.000 +0.138 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.497 +0.152 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.994 +0.162 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.162 +0.018 27 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.209 +0.021 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.264 +0.023 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.326 +0.029 27 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.402 +0.030 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.493 +0.037 27 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.593 +0.046 27 0 24 0
30DEC26 10.00 P 0.670 0.717 0.666 0.717 +0.064 28 228 297 +168
30DEC26 10.50 P 0.000 0.000 0.000 0.965 +0.061 28 0 111 0
30DEC26 11.00 P 0.000 0.000 0.000 1.267 +0.082 28 0 115 0
30DEC26 11.50 P 0.000 0.000 0.000 1.589 +0.084 28 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.967 +0.106 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.367 +0.119 29 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.792 +0.129 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.224 +0.123 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.669 +0.108 31 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 4.148 +0.112 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.581 +0.126 30 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.049 +0.090 30 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.520 +0.091 28 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.000 +0.099 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.497 +0.119 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.994 +0.140 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.224 +0.002 26 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.278 +0.006 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.361 +0.027 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.411 +0.011 26 0 20 0
30MAR27 9.25 P 0.485 0.485 0.485 0.489 +0.011 26 5 7 +5
30MAR27 9.50 P 0.000 0.000 0.000 0.581 +0.020 26 0 10 0
30MAR27 9.75 P 0.000 0.000 0.000 0.682 +0.025 26 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.796 +0.041 26 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 1.054 +0.034 27 0 3 0
30MAR27 11.00 P 0.000 0.000 0.000 1.358 +0.043 27 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.701 +0.058 28 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.061 +0.072 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.447 +0.086 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.857 +0.093 29 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.293 +0.106 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.723 +0.096 30 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.195 +0.106 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.648 +0.109 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.107 +0.113 31 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.576 +0.117 31 0 0 0
TOTAL PUT 422 20,892 +279
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$ 15.92
30MAR26 5.00 C 0.00 0.00 0.00 10.92 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.67 +0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.42 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.17 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.92 +0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.67 +0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.42 +0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.17 +0.09 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.92 +0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.67 +0.09 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.42 +0.09 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.19 +0.11 313 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 7.92 +0.09 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 7.67 +0.09 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 7.42 +0.09 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 7.21 +0.08 296 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.95 +0.12 270 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 6.69 +0.02 241 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 6.44 +0.09 231 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 6.17 +0.09 0 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 5.95 +0.12 225 0 217 0
30MAR26 10.50 C 0.00 0.00 0.00 5.44 +0.11 190 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 4.95 +0.12 184 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 4.52 +0.19 213 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 4.00 +0.17 180 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 3.47 +0.14 142 0 701 0
30MAR26 13.00 C 0.00 0.00 0.00 2.92 +0.05 0 0 286 0
30MAR26 13.50 C 0.00 0.00 0.00 2.42 +0.01 0 0 137 0
30MAR26 14.00 C 0.00 0.00 0.00 1.93 +0.03 58 0 200 0
30MAR26 14.50 C 1.49 1.49 1.49 1.44 +0.06 53 4 528 0
30MAR26 15.00 C 1.01 1.04 1.01 0.97 +0.04 48 13 347 +5
30MAR26 15.50 C 0.45 0.49 0.45 0.60 +0.01 52 2 165 +1
30MAR26 16.00 C 0.35 0.39 0.28 0.32 -0.02 53 90 722 +51
30MAR26 16.50 C 0.14 0.17 0.12 0.15 -0.03 54 27 331 -4
30MAR26 17.00 C 0.17 0.17 0.08 0.06 -0.03 54 16 585 -16
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 281 0
30MAR26 18.00 C 0.05 0.05 0.05 0.01 -0.01 59 6 90 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 94 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 225 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 101 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 81 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 8.69 +0.09 93 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 8.44 +0.09 87 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 8.19 +0.09 81 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 7.94 +0.09 74 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 7.69 +0.09 63 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 7.44 +0.09 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.21 +0.08 91 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.95 +0.11 79 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 6.69 +0.02 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.19 +0.09 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.97 +0.13 77 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 5.45 +0.11 55 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 4.95 +0.09 48 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 4.52 +0.16 68 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 4.00 +0.14 57 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 3.50 +0.12 50 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 3.02 +0.06 46 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 2.61 +0.15 50 0 65 0
29APR26 14.00 C 0.00 0.00 0.00 2.21 +0.07 50 0 33 0
29APR26 14.50 C 0.00 0.00 0.00 1.83 +0.06 50 0 76 0
29APR26 15.00 C 1.41 1.41 1.41 1.46 +0.06 48 8 187 +8
29APR26 15.50 C 0.00 0.00 0.00 1.20 +0.07 49 0 191 0
29APR26 16.00 C 0.95 0.95 0.95 0.95 +0.06 50 2 297 +2
29APR26 16.50 C 0.79 0.90 0.70 0.77 +0.06 51 39 260 +8
29APR26 17.00 C 0.60 0.72 0.60 0.59 +0.03 51 23 341 +18
29APR26 17.50 C 0.00 0.00 0.00 0.45 +0.03 51 0 63 0
29APR26 18.00 C 0.49 0.49 0.49 0.33 +0.01 50 1 462 +1
29APR26 18.50 C 0.41 0.41 0.41 0.24 +0.01 50 1 748 0
29APR26 19.00 C 0.00 0.00 0.00 0.18 +0.01 51 0 282 0
29APR26 19.50 C 0.00 0.00 0.00 0.13 +0.01 51 5 401 +5
29APR26 20.00 C 0.00 0.00 0.00 0.09 0.00 50 0 325 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 18 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 0.00 50 0 333 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
28MAY26 8.25 C 0.00 0.00 0.00 7.71 +0.09 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.46 +0.09 54 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.21 +0.08 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.96 +0.09 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.71 +0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.49 +0.14 62 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.22 +0.09 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.97 +0.09 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.48 +0.09 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.01 +0.11 50 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.52 +0.09 46 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 4.00 +0.14 37 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.52 +0.09 36 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.18 +0.18 46 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.75 +0.06 44 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 2.34 +0.02 43 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 2.07 +0.09 47 0 269 0
28MAY26 15.00 C 0.00 0.00 0.00 1.73 +0.11 45 0 87 0
28MAY26 15.50 C 1.36 1.45 1.36 1.46 +0.10 46 26 45 +5
28MAY26 16.00 C 1.20 1.20 1.20 1.24 +0.12 47 15 142 0
28MAY26 16.50 C 0.00 0.00 0.00 1.04 +0.08 47 0 153 0
28MAY26 17.00 C 0.91 0.98 0.91 0.87 +0.07 48 26 11 -10
28MAY26 17.50 C 0.00 0.00 0.00 0.71 +0.07 48 0 143 0
28MAY26 18.00 C 0.00 0.00 0.00 0.57 +0.06 47 0 48 0
28MAY26 18.50 C 0.00 0.00 0.00 0.46 +0.05 47 0 7 0
28MAY26 19.00 C 0.00 0.00 0.00 0.37 +0.05 48 0 63 0
28MAY26 19.50 C 0.00 0.00 0.00 0.29 +0.04 47 0 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.23 +0.04 47 0 25 0
28MAY26 21.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.45 +0.09 87 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.20 +0.09 79 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.95 +0.09 66 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.70 +0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.45 +0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.20 +0.09 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.95 +0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.71 +0.09 67 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.46 +0.09 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.21 +0.09 57 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.96 +0.09 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.71 +0.09 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.46 +0.09 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.21 +0.08 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.97 +0.09 51 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.72 +0.05 48 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.49 +0.11 56 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.23 +0.09 49 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 5.98 +0.09 46 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.52 +0.11 52 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.01 +0.11 45 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.52 +0.09 42 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 4.09 +0.15 45 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.63 +0.12 43 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.22 +0.11 44 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 2.84 +0.13 45 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 2.44 0.00 43 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.19 +0.07 46 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 1.87 +0.10 45 0 52 0
29JUN26 15.50 C 1.58 1.58 1.58 1.62 +0.11 46 15 30 +15
29JUN26 16.00 C 1.54 1.54 1.54 1.39 +0.08 46 15 180 -15
29JUN26 16.50 C 1.21 1.21 1.21 1.21 +0.08 47 6 63 0
29JUN26 17.00 C 1.08 1.08 1.08 1.03 +0.06 47 15 20 +14
29JUN26 17.50 C 0.00 0.00 0.00 0.87 +0.05 47 0 32 0
29JUN26 18.00 C 0.00 0.00 0.00 0.73 +0.05 47 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 +0.04 47 0 65 0
29JUN26 19.00 C 0.00 0.00 0.00 0.50 +0.03 47 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 +0.04 47 0 36 0
29JUN26 20.00 C 0.00 0.00 0.00 0.35 +0.03 47 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 9.20 +0.09 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.95 +0.08 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.71 +0.09 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.46 +0.09 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.21 +0.09 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.96 +0.09 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.71 +0.09 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.46 +0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.22 +0.09 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.97 +0.09 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.73 +0.06 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.49 +0.10 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.24 +0.09 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.00 +0.11 43 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 5.55 +0.14 45 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.06 +0.15 41 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.60 +0.14 40 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.14 +0.11 38 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 3.77 +0.12 40 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.49 +0.11 43 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.05 +0.08 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.75 -0.01 41 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.47 0.00 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.22 0.00 41 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 1.98 +0.07 42 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.77 +0.06 42 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.60 +0.07 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.44 +0.06 43 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.30 +0.05 43 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.17 +0.06 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 +0.05 44 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 +0.04 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.71 +0.04 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.55 +0.04 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.42 +0.02 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 8.71 +0.09 49 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.46 +0.09 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.21 +0.09 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.96 +0.09 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.71 +0.08 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.47 +0.09 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.22 +0.08 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.98 +0.08 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.74 +0.07 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.51 +0.09 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.28 +0.09 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.05 +0.16 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.55 +0.14 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.07 +0.11 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.64 +0.07 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.28 +0.07 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.94 +0.07 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.62 +0.07 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.32 +0.07 39 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.04 +0.06 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.77 +0.05 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.54 -0.02 39 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 2.31 +0.05 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 +0.05 40 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.91 +0.04 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.75 +0.05 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.61 +0.05 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.49 +0.05 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.37 +0.04 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.24 +0.03 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 +0.03 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.02 +0.03 41 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.82 +0.02 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.67 +0.02 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.57 +0.09 40 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.35 +0.09 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.14 +0.09 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.73 +0.09 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.35 +0.10 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.98 +0.09 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.49 +0.09 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.31 +0.09 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.99 +0.09 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.70 +0.09 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.32 +0.08 38 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 3.07 +0.08 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.84 +0.08 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.69 +0.16 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.42 +0.08 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.23 +0.08 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.05 +0.07 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.90 +0.08 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.77 +0.05 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.66 +0.08 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.55 +0.06 41 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.42 +0.06 40 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.30 +0.05 40 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.10 +0.09 40 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.90 +0.05 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 +0.04 40 0 10 0
TOTAL CALL 355 27,304 +89
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 456 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 420 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 404 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 388 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 372 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 357 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 343 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 329 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 316 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 303 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 291 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 279 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 267 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 256 0 112 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 245 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 235 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 224 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 214 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 205 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 195 0 640 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 177 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 159 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 396 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 285 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 554 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 424 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 99 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 340 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.03 55 0 141 0
30MAR26 15.00 P 0.07 0.07 0.07 0.07 -0.05 55 18 128 -18
30MAR26 15.50 P 0.27 0.27 0.18 0.18 -0.09 53 18 473 +1
30MAR26 16.00 P 0.40 0.40 0.35 0.40 -0.13 54 65 223 +28
30MAR26 16.50 P 0.00 0.00 0.00 0.75 -0.12 58 0 166 0
30MAR26 17.00 P 0.00 0.00 0.00 1.13 -0.12 53 0 42 0
30MAR26 17.50 P 0.00 0.00 0.00 1.60 -0.10 56 0 30 0
30MAR26 18.00 P 0.00 0.00 0.00 2.08 -0.10 0 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 2.58 -0.09 0 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 3.08 -0.11 0 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 3.58 -0.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.08 -0.14 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.08 -0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.08 -0.09 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 51 0 219 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 0.00 51 0 325 0
29APR26 13.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 286 0
29APR26 13.50 P 0.00 0.00 0.00 0.15 -0.02 49 0 497 0
29APR26 14.00 P 0.00 0.00 0.00 0.24 -0.02 49 0 119 0
29APR26 14.50 P 0.00 0.00 0.00 0.37 -0.02 49 0 275 0
29APR26 15.00 P 0.46 0.50 0.46 0.53 -0.03 49 3 71 -1
29APR26 15.50 P 0.83 0.83 0.76 0.75 -0.05 50 17 95 -6
29APR26 16.00 P 0.00 0.00 0.00 1.01 -0.07 50 0 108 0
29APR26 16.50 P 1.25 1.33 1.25 1.33 -0.06 52 31 206 +15
29APR26 17.00 P 1.57 1.57 1.57 1.67 -0.06 53 15 308 0
29APR26 17.50 P 0.00 0.00 0.00 1.98 -0.13 50 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 2.44 0.00 55 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 2.87 -0.07 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.32 -0.08 59 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.78 -0.09 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.20 -0.15 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.23 -0.11 70 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.18 -0.16 72 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.12 -0.17 69 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 0.00 47 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 0.00 47 0 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 0.00 46 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.13 0.00 46 0 1,328 0
28MAY26 13.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 728 0
28MAY26 13.50 P 0.00 0.00 0.00 0.30 +0.01 46 0 335 0
28MAY26 14.00 P 0.00 0.00 0.00 0.42 +0.01 46 0 199 0
28MAY26 14.50 P 0.59 0.59 0.53 0.58 +0.01 46 38 389 0
28MAY26 15.00 P 0.70 0.71 0.70 0.76 -0.02 46 27 270 -12
28MAY26 15.50 P 0.98 1.01 0.95 0.98 -0.04 46 81 225 +75
28MAY26 16.00 P 1.21 1.27 1.21 1.26 -0.04 47 28 28 +27
28MAY26 16.50 P 0.00 0.00 0.00 1.56 -0.04 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.91 -0.02 49 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.27 -0.02 50 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 2.65 -0.03 50 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.03 -0.06 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.47 -0.05 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.91 -0.06 53 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.34 -0.09 53 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.31 -0.07 58 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.29 -0.09 64 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.15 -0.20 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 42 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 45 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 45 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 47 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 0.00 46 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 0.00 46 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 0.00 46 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 0.00 46 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 0.00 46 0 286 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 -0.01 45 0 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.70 -0.01 45 0 55 0
29JUN26 14.50 P 0.00 0.00 0.00 0.90 -0.01 45 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.11 -0.02 45 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 1.38 -0.02 46 0 70 0
29JUN26 16.00 P 1.67 1.67 1.67 1.68 -0.04 46 7 31 +7
29JUN26 16.50 P 0.00 0.00 0.00 1.99 -0.05 47 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.35 -0.05 48 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 2.74 -0.04 49 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.11 -0.05 49 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.48 -0.08 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.87 -0.11 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.36 -0.06 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.80 -0.07 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.72 -0.07 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.67 -0.08 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.65 -0.08 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 42 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 45 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 44 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 43 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 0.00 42 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 0.00 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 -0.01 42 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 0.00 43 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 -0.01 42 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.87 -0.01 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.05 -0.03 42 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 -0.04 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.54 -0.03 43 0 215 0
29SEP26 15.50 P 1.81 1.81 1.81 1.82 -0.04 44 4 204 +4
29SEP26 16.00 P 0.00 0.00 0.00 2.13 -0.04 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 -0.03 45 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.78 -0.04 45 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.12 -0.04 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.49 -0.04 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.87 -0.04 46 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.26 -0.05 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.67 -0.05 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.08 -0.06 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.96 -0.06 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.86 -0.07 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.80 -0.07 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 42 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 42 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 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 40 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 0.15 -0.01 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.01 40 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 -0.01 40 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.60 -0.01 40 0 3,158 0
30DEC26 12.50 P 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.13 -0.02 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.34 -0.03 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.59 -0.03 42 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.85 -0.03 42 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.11 -0.04 42 0 50 0
30DEC26 16.00 P 0.00 0.00 0.00 2.41 -0.04 42 0 43 0
30DEC26 16.50 P 2.81 2.81 2.81 2.72 -0.04 42 10 10 +10
30DEC26 17.00 P 0.00 0.00 0.00 3.04 -0.05 42 0 15 0
30DEC26 17.50 P 3.52 3.52 3.52 3.38 -0.05 43 3 27 -3
30DEC26 18.00 P 0.00 0.00 0.00 3.73 -0.06 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.11 -0.05 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.49 +0.08 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.74 -0.06 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.14 -0.06 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.96 -0.06 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.86 -0.07 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.80 -0.07 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 0.00 39 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 0.00 40 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 0.00 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 0.00 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.76 0.00 39 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.92 -0.01 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.11 -0.02 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.32 -0.02 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.55 -0.03 40 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 -0.05 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.04 -0.05 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.33 -0.03 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 -0.03 41 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 2.95 -0.02 41 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.27 -0.02 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.61 -0.02 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.84 -0.02 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.20 -0.02 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.56 -0.03 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.94 -0.02 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.32 -0.04 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.12 -0.04 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.95 -0.05 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.81 -0.06 40 0 0 0
TOTAL PUT 365 30,455 +127
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$ 13.24
30MAR26 7.75 C 0.00 0.00 0.00 5.49 -0.28 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.24 -0.28 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.99 -0.28 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.74 -0.28 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.49 -0.28 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.24 -0.28 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.99 -0.28 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.74 -0.28 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.49 -0.28 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.24 -0.28 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.74 -0.28 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.24 -0.28 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.74 -0.28 0 0 0 0
30MAR26 12.00 C 1.40 1.40 1.30 1.25 -0.28 48 10 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.78 -0.27 46 0 100 0
30MAR26 13.00 C 0.40 0.40 0.40 0.38 -0.23 43 5 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.14 -0.15 44 0 172 0
30MAR26 14.00 C 0.06 0.06 0.06 0.04 -0.08 45 45 233 0
30MAR26 14.50 C 0.04 0.04 0.04 0.01 -0.03 48 40 121 +17
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 280 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 134 0
30MAR26 16.00 C 0.04 0.04 0.04 0.01 0.00 88 50 572 0
30MAR26 16.50 C 0.04 0.04 0.04 0.01 0.00 100 24 3,269 -24
30MAR26 17.00 C 0.02 0.02 0.02 0.01 0.00 111 19 434 -15
30MAR26 17.50 C 0.02 0.02 0.02 0.01 0.00 122 15 3,063 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 132 0 4,014 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 142 0 296 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 151 0 360 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 160 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 169 0 268 0
30MAR26 21.00 C 0.01 0.01 0.01 0.01 0.00 186 1 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 202 0 260 0
30MAR26 23.00 C 0.01 0.01 0.01 0.01 0.00 217 1 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 231 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 245 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 257 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 270 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 303 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.01 -0.28 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.77 -0.28 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.52 -0.28 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.27 -0.28 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.79 -0.27 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.32 -0.27 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.88 -0.25 42 0 0 0
29APR26 12.00 C 1.60 1.60 1.60 1.47 -0.24 42 5 5 +5
29APR26 12.50 C 0.00 0.00 0.00 1.10 -0.23 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.80 -0.20 41 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.57 -0.15 41 0 65 0
29APR26 14.00 C 0.42 0.42 0.42 0.39 -0.12 41 15 42 +15
29APR26 14.50 C 0.23 0.23 0.22 0.26 -0.09 42 45 128 +45
29APR26 15.00 C 0.23 0.23 0.13 0.17 -0.06 42 60 92 +60
29APR26 15.50 C 0.00 0.00 0.00 0.10 -0.05 41 0 32 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 378 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.04 -0.28 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.80 -0.28 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.56 -0.28 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.33 -0.27 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.87 -0.27 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.43 -0.26 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.03 -0.25 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.66 -0.24 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.33 -0.22 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.04 -0.19 40 0 15 0
28MAY26 13.50 C 0.00 0.00 0.00 0.80 -0.18 40 0 14 0
28MAY26 14.00 C 0.00 0.00 0.00 0.61 -0.15 40 0 5 0
28MAY26 14.50 C 0.00 0.00 0.00 0.46 -0.12 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.34 -0.10 41 0 152 0
28MAY26 15.50 C 0.00 0.00 0.00 0.26 -0.07 41 0 210 0
28MAY26 16.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 97 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 -0.06 41 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.10 -0.27 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.87 -0.27 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.64 -0.27 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.42 -0.26 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.99 -0.26 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.59 -0.25 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.22 -0.23 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 -0.22 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.58 -0.20 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.31 -0.19 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.05 -0.18 41 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.85 -0.16 41 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 0.69 -0.13 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.56 -0.11 42 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 -0.10 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 -0.08 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 -0.07 42 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.06 42 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 -0.05 42 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 4.29 -0.27 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.09 -0.26 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.88 -0.26 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.68 -0.26 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.31 -0.25 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.95 -0.24 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 -0.23 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.33 -0.21 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.05 -0.21 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.80 -0.20 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.58 -0.18 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 -0.17 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.20 -0.15 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.04 -0.14 42 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 0.90 -0.13 42 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.77 -0.12 42 0 0 0
29SEP26 16.50 C 0.70 0.72 0.70 0.67 -0.10 42 4 4 +4
29SEP26 17.00 C 0.63 0.63 0.60 0.57 -0.10 42 8 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 -0.09 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.08 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 -0.07 42 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.50 -0.26 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.31 -0.26 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.12 -0.26 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.94 -0.25 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.59 -0.25 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.27 -0.24 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 -0.23 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.68 -0.22 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 -0.21 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.19 -0.20 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.97 -0.19 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.77 -0.18 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.59 -0.17 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.42 -0.16 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 -0.15 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 -0.14 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 -0.13 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.91 -0.12 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.81 -0.11 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 -0.10 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 -0.10 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.09 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 -0.08 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 -0.08 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.06 42 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.06 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.70 -0.26 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.52 -0.26 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.34 -0.26 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.17 -0.25 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.85 -0.24 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.54 -0.24 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.25 -0.23 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.99 -0.22 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 -0.21 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.51 -0.20 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.29 -0.20 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.10 -0.18 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.91 -0.18 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 -0.17 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 -0.17 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.45 -0.16 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 -0.15 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.21 -0.14 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 -0.13 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 -0.12 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.91 -0.12 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.83 -0.11 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.76 -0.10 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.69 -0.09 42 0 2 0
TOTAL CALL 347 20,578 +107
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 227 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 215 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 204 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 192 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 181 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 169 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 159 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 449 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 286 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 214 0
30MAR26 12.50 P 0.05 0.05 0.05 0.04 +0.01 47 20 466 -20
30MAR26 13.00 P 0.16 0.16 0.16 0.15 +0.05 46 30 368 -7
30MAR26 13.50 P 0.32 0.47 0.32 0.42 +0.13 48 20 368 -20
30MAR26 14.00 P 0.00 0.00 0.00 0.80 +0.21 46 0 298 0
30MAR26 14.50 P 0.00 0.00 0.00 1.27 +0.26 50 0 200 0
30MAR26 15.00 P 0.00 0.00 0.00 1.76 +0.27 0 0 3,891 0
30MAR26 15.50 P 2.17 2.34 2.17 2.26 +0.28 0 12 273 -12
30MAR26 16.00 P 0.00 0.00 0.00 2.76 +0.28 0 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 3.26 +0.28 0 0 418 -45
30MAR26 17.00 P 0.00 0.00 0.00 3.76 +0.28 0 0 58 -59
30MAR26 17.50 P 0.00 0.00 0.00 4.26 +0.28 0 0 7 -11
30MAR26 18.00 P 0.00 0.00 0.00 4.76 +0.28 0 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.26 +0.28 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.76 +0.28 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.26 +0.28 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 6.76 +0.28 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.76 +0.28 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.76 +0.28 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.76 +0.28 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.76 +0.28 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.76 +0.28 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.76 +0.28 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.76 +0.28 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.76 +0.28 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.76 +0.28 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.76 +0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.76 +0.28 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.12 +0.03 43 0 65 0
29APR26 12.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 141 0
29APR26 12.50 P 0.38 0.38 0.38 0.36 +0.07 43 2 81 +2
29APR26 13.00 P 0.52 0.59 0.52 0.57 +0.10 43 9 253 +9
29APR26 13.50 P 0.73 0.73 0.73 0.84 +0.14 44 2 36 +2
29APR26 14.00 P 0.00 0.00 0.00 1.13 +0.15 42 0 89 0
29APR26 14.50 P 0.00 0.00 0.00 1.50 +0.19 42 0 66 0
29APR26 15.00 P 0.00 0.00 0.00 1.90 +0.21 42 0 108 0
29APR26 15.50 P 0.00 0.00 0.00 2.34 +0.24 42 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.80 +0.25 42 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.28 +0.27 43 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.76 +0.27 0 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.26 +0.28 0 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 4.76 +0.28 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.26 +0.28 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.76 +0.28 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.26 +0.28 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.76 +0.28 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.76 +0.28 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.76 +0.28 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.76 +0.28 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.76 +0.28 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.76 +0.28 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 +0.02 42 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 45 0
28MAY26 11.50 P 0.00 0.00 0.00 0.24 +0.03 41 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.38 +0.05 42 0 1 0
28MAY26 12.50 P 0.58 0.58 0.58 0.56 +0.07 42 3 26 +3
28MAY26 13.00 P 0.71 0.80 0.71 0.79 +0.12 42 14 63 +10
28MAY26 13.50 P 0.00 0.00 0.00 1.06 +0.14 43 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.37 +0.17 43 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.68 +0.16 41 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.06 +0.19 41 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.46 +0.20 41 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.89 +0.21 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.34 +0.23 41 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.81 +0.25 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.28 +0.25 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.77 +0.27 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.26 +0.27 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.76 +0.28 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.26 +0.28 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.76 +0.28 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.76 +0.28 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.76 +0.28 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.76 +0.28 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.01 43 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 +0.02 42 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 +0.04 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.58 +0.08 43 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.77 +0.10 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.00 +0.12 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.26 +0.12 42 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.55 +0.13 42 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.88 +0.14 42 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.24 +0.16 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 +0.19 42 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.04 +0.20 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.46 +0.21 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.90 +0.22 42 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.36 +0.24 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.82 +0.24 42 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.30 +0.26 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.78 +0.26 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.27 +0.27 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.76 +0.27 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.76 +0.28 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.76 +0.28 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.76 +0.28 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.76 +0.28 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.76 +0.28 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.76 +0.28 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.76 +0.28 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.76 +0.28 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 15.76 +0.28 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 16.76 +0.28 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 17.76 +0.28 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.03 42 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 +0.04 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.74 +0.05 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 +0.07 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 +0.07 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.41 +0.09 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.68 +0.11 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.97 +0.11 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 +0.13 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 +0.14 42 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.99 +0.15 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.36 +0.16 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.76 +0.18 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.16 +0.18 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.59 +0.20 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.02 +0.21 42 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.46 +0.22 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.91 +0.22 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.37 +0.23 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.84 +0.24 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.80 +0.26 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.77 +0.27 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.76 +0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.76 +0.28 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.76 +0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.76 +0.28 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.76 +0.28 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.76 +0.28 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 15.76 +0.28 0 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 +0.03 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.65 +0.03 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.01 +0.05 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.23 +0.06 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 +0.08 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 +0.08 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.99 +0.10 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.29 +0.10 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.60 +0.12 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.94 +0.13 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.28 +0.13 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.65 +0.15 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.02 +0.15 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.41 +0.17 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.82 +0.18 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.23 +0.19 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.65 +0.19 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.08 +0.19 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.52 +0.20 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.97 +0.21 42 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.89 +0.23 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.83 +0.24 42 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.79 +0.25 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.77 +0.26 42 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.76 +0.27 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 +0.03 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.61 +0.03 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 +0.02 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.85 +0.04 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.03 +0.04 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.24 +0.06 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.46 +0.06 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.70 +0.07 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.96 +0.07 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.24 +0.09 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.54 +0.09 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.85 +0.10 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.18 +0.11 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.52 +0.12 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.88 +0.14 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 +0.14 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.62 +0.14 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.02 +0.16 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.42 +0.16 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.83 +0.17 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.25 +0.18 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.68 +0.19 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.11 +0.19 42 0 0 0
TOTAL PUT 112 13,968 -148
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$ 168.50
30MAR26 142.50 C 0.00 0.00 0.00 26.11 -13.74 74 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 23.66 -13.70 73 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 21.25 -13.61 73 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 18.90 -13.47 74 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 16.62 -13.28 74 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 14.44 -12.99 74 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 12.37 -12.62 74 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 10.45 -12.14 74 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 8.70 -11.53 74 0 0 0
30MAR26 165.00 C 10.40 10.40 6.74 6.91 -11.04 70 6 8 +2
30MAR26 167.50 C 5.91 5.91 5.31 5.56 -10.19 71 29 33 +1
30MAR26 170.00 C 4.82 4.90 4.11 4.40 -9.26 72 13 17 -2
30MAR26 172.50 C 2.90 2.90 2.90 3.43 -8.28 72 1 43 +1
30MAR26 175.00 C 6.42 6.42 2.30 2.62 -7.28 72 3 53 0
30MAR26 177.50 C 1.60 1.60 1.60 1.96 -6.29 72 3 24 -3
30MAR26 180.00 C 1.22 1.22 1.22 1.45 -5.13 73 3 63 +3
30MAR26 182.50 C 4.50 4.50 0.84 1.05 -4.27 73 65 91 +39
30MAR26 185.00 C 3.03 3.03 0.63 0.74 -3.50 73 102 128 +37
30MAR26 187.50 C 1.62 1.62 0.94 0.52 -2.81 73 13 55 -9
30MAR26 190.00 C 1.58 1.58 0.47 0.38 -2.19 74 51 34 -34
30MAR26 192.50 C 0.35 0.35 0.35 0.25 -1.71 74 2 22 -2
30MAR26 195.00 C 0.79 0.80 0.79 0.17 -1.29 74 30 40 -3
30MAR26 197.50 C 0.32 0.32 0.32 0.11 -0.97 74 10 57 +10
30MAR26 200.00 C 0.75 0.75 0.20 0.07 -0.71 74 6 109 0
30MAR26 205.00 C 0.00 0.00 0.00 0.03 -0.38 75 0 38 0
30MAR26 210.00 C 0.17 0.20 0.17 0.01 -0.19 74 5 258 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 -0.07 81 0 134 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 -0.03 88 0 80 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 94 0 83 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 101 0 128 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 107 0 137 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 113 0 358 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 119 0 359 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 125 0 197 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 130 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 136 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 141 0 84 0
30MAR26 270.00 C 0.01 0.01 0.01 0.01 0.00 146 6 45 -6
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 152 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 157 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 162 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 166 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 171 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 176 0 255 0
29APR26 142.50 C 0.00 0.00 0.00 29.64 -11.68 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 27.74 -11.37 64 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 25.90 -11.03 64 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 24.14 -10.68 64 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 22.45 -10.30 64 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 20.84 -9.91 64 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 19.30 -9.51 64 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 17.84 -9.09 64 0 27 0
29APR26 162.50 C 16.25 16.37 16.25 16.37 -8.76 64 30 45 +30
29APR26 165.00 C 14.91 14.91 14.88 14.88 -8.52 63 30 93 +30
29APR26 167.50 C 13.60 13.67 13.08 13.58 -8.16 63 93 147 +93
29APR26 170.00 C 12.34 12.38 12.12 12.39 -7.77 62 46 60 -7
29APR26 172.50 C 13.55 13.56 11.19 11.34 -7.31 63 7 180 +4
29APR26 175.00 C 12.35 12.35 9.99 10.36 -6.86 63 11 250 -1
29APR26 177.50 C 9.36 9.36 9.36 9.45 -5.94 63 1 30 0
29APR26 180.00 C 11.13 11.13 8.20 8.61 -5.54 63 28 109 +20
29APR26 182.50 C 8.89 8.89 8.89 7.82 -5.17 63 20 76 0
29APR26 185.00 C 9.60 9.60 6.50 7.10 -4.79 63 8 93 +2
29APR26 187.50 C 0.00 0.00 0.00 6.43 -4.44 63 0 29 0
29APR26 190.00 C 7.43 7.43 5.10 5.81 -4.11 63 22 60 +19
29APR26 192.50 C 0.00 0.00 0.00 5.25 -3.78 63 0 22 0
29APR26 195.00 C 5.97 5.97 4.28 4.73 -3.48 63 4 74 +1
29APR26 197.50 C 0.00 0.00 0.00 4.26 -3.18 63 0 75 0
29APR26 200.00 C 3.21 3.49 3.20 3.82 -2.92 63 8 269 -3
29APR26 205.00 C 3.30 3.30 3.30 3.07 -2.43 64 15 443 0
29APR26 210.00 C 0.00 0.00 0.00 2.46 -1.99 64 0 239 0
29APR26 215.00 C 1.57 1.57 1.57 1.95 -1.63 64 30 47 -28
29APR26 220.00 C 0.00 0.00 0.00 1.55 -1.31 64 2 90 +2
29APR26 225.00 C 1.23 1.23 1.20 1.22 -1.06 64 2 325 0
29APR26 230.00 C 0.00 0.00 0.00 0.99 -0.89 64 0 524 0
29APR26 235.00 C 0.00 0.00 0.00 0.77 -0.73 64 0 326 0
29APR26 240.00 C 0.00 0.00 0.00 0.60 -0.57 64 0 213 0
29APR26 245.00 C 0.00 0.00 0.00 0.46 -0.43 64 0 443 0
29APR26 250.00 C 0.00 0.00 0.00 0.36 -0.33 64 0 701 0
29APR26 255.00 C 0.00 0.00 0.00 0.28 -0.25 64 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.21 -0.20 64 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.16 -0.15 64 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.12 -0.12 64 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.09 -0.09 64 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.07 -0.07 64 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.05 -0.05 64 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.04 -0.04 64 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.03 -0.03 64 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 30.45 -10.87 59 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 28.77 -10.58 59 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 27.14 -10.28 59 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 25.58 -9.97 59 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.08 -9.66 59 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.64 -9.34 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 21.26 -9.02 59 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 19.70 -8.93 59 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 18.51 -8.54 59 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 17.17 -8.36 58 0 78 0
28MAY26 170.00 C 0.00 0.00 0.00 16.33 -7.74 59 0 41 0
28MAY26 172.50 C 0.00 0.00 0.00 14.99 -7.67 58 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 14.11 -7.21 59 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 13.14 -6.66 59 0 45 0
28MAY26 180.00 C 0.00 0.00 0.00 12.23 -6.42 59 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 11.34 -5.82 59 0 17 0
28MAY26 185.00 C 12.86 12.86 12.86 10.55 -5.79 59 3 15 +3
28MAY26 187.50 C 0.00 0.00 0.00 9.68 -5.42 58 0 0 0
28MAY26 190.00 C 10.40 10.40 10.40 9.27 -5.03 59 1 1 0
28MAY26 192.50 C 0.00 0.00 0.00 8.60 -4.70 59 0 19 0
28MAY26 195.00 C 0.00 0.00 0.00 7.97 -4.51 59 0 60 0
28MAY26 197.50 C 0.00 0.00 0.00 7.38 -4.28 59 0 30 0
28MAY26 200.00 C 0.00 0.00 0.00 6.83 -3.84 59 0 64 0
28MAY26 205.00 C 0.00 0.00 0.00 5.84 -3.66 59 0 34 0
28MAY26 210.00 C 0.00 0.00 0.00 4.98 -3.22 59 0 8 0
28MAY26 215.00 C 0.00 0.00 0.00 4.23 -2.83 59 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 3.59 -2.33 59 0 23 0
28MAY26 225.00 C 0.00 0.00 0.00 3.04 -2.15 60 0 16 0
28MAY26 230.00 C 0.00 0.00 0.00 2.56 -1.86 59 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 2.16 -1.61 59 0 15 0
28MAY26 240.00 C 1.87 1.87 1.87 1.82 -1.39 60 15 36 +15
28MAY26 245.00 C 0.00 0.00 0.00 1.53 -1.19 60 0 31 0
28MAY26 250.00 C 1.45 1.45 1.45 1.28 -1.02 59 15 34 +13
28MAY26 255.00 C 0.00 0.00 0.00 1.07 -0.87 59 0 5 0
28MAY26 260.00 C 1.46 1.46 1.46 0.89 -0.75 59 1 7 -1
28MAY26 265.00 C 0.00 0.00 0.00 0.75 -0.63 60 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.62 -0.54 59 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.52 -0.45 60 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.43 -0.38 59 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.36 -0.32 60 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.30 -0.27 60 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 34.12 -10.75 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 32.49 -10.51 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 30.86 -10.32 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 29.38 -9.99 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 27.94 -9.67 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.51 -9.45 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 25.10 -9.23 58 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.86 -8.84 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 22.16 -9.03 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.14 -8.61 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 20.21 -8.10 58 0 59 0
29JUN26 170.00 C 19.36 19.36 19.36 19.08 -7.73 58 1 31 0
29JUN26 172.50 C 0.00 0.00 0.00 18.32 -7.28 59 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 16.91 -7.45 58 0 65 0
29JUN26 177.50 C 15.47 16.06 15.47 15.64 -7.26 57 15 25 +15
29JUN26 180.00 C 15.37 15.37 15.37 15.04 -6.67 57 1 8 -1
29JUN26 182.50 C 14.39 14.39 13.86 14.26 -6.27 58 30 45 +30
29JUN26 185.00 C 13.55 13.55 13.30 13.45 -5.72 58 16 23 +15
29JUN26 187.50 C 12.64 12.79 12.29 12.64 -5.79 58 105 135 +105
29JUN26 190.00 C 0.00 0.00 0.00 12.05 -5.40 58 0 5 0
29JUN26 192.50 C 12.40 12.40 11.00 11.10 -5.16 57 30 30 +15
29JUN26 195.00 C 12.30 12.30 12.30 10.73 -4.89 58 5 15 0
29JUN26 197.50 C 0.00 0.00 0.00 10.06 -4.72 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 9.41 -4.59 58 0 26 0
29JUN26 205.00 C 11.20 11.20 10.76 8.39 -4.11 58 2 16 -2
29JUN26 210.00 C 7.20 7.20 7.20 7.38 -3.95 58 1 27 +1
29JUN26 215.00 C 0.00 0.00 0.00 6.50 -3.50 58 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 5.75 -3.21 58 0 106 0
29JUN26 225.00 C 7.00 7.00 7.00 4.99 -2.95 58 1 30 0
29JUN26 230.00 C 0.00 0.00 0.00 4.43 -2.58 58 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 3.89 -2.35 58 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 3.37 -2.11 58 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 2.99 -1.86 58 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 2.61 -1.69 58 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 2.25 -1.50 58 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 2.00 -1.32 58 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 1.74 -1.20 58 0 0 0
29JUN26 270.00 C 2.55 2.55 2.55 1.49 -1.06 58 1 10 -1
29JUN26 275.00 C 0.00 0.00 0.00 1.32 -0.93 58 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.16 -0.83 58 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.99 -0.74 58 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.87 -0.64 58 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.76 -0.58 58 0 0 0
29JUN26 300.00 C 1.26 1.26 1.26 0.66 -0.51 58 15 130 +15
29SEP26 142.50 C 0.00 0.00 0.00 39.62 -10.34 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 38.15 -10.23 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 37.13 -9.69 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 35.77 -9.49 56 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.40 -9.30 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.11 -9.08 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.44 -9.38 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.23 -9.22 55 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 29.62 -8.46 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.77 -8.95 54 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 27.00 -8.57 55 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 25.95 -7.68 55 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 24.99 -8.04 55 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 23.98 -7.88 55 0 277 0
29SEP26 177.50 C 0.00 0.00 0.00 23.03 -7.24 55 0 360 0
29SEP26 180.00 C 0.00 0.00 0.00 21.90 -7.44 55 0 120 0
29SEP26 182.50 C 0.00 0.00 0.00 21.05 -7.23 55 0 210 0
29SEP26 185.00 C 0.00 0.00 0.00 20.31 -6.97 55 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 19.42 -6.88 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 19.23 -6.08 56 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 18.45 -5.94 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 17.66 -5.84 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 16.96 -5.70 56 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 16.33 -5.51 56 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 15.09 -5.29 56 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 13.85 -4.94 56 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 12.74 -4.69 56 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 11.79 -4.39 56 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 10.84 -4.09 56 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 9.89 -3.85 56 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 9.17 -3.61 56 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 8.46 -3.36 56 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 7.76 -3.10 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.06 -2.96 56 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 6.56 -2.75 56 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 6.05 -2.55 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.55 -2.34 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 5.05 -2.21 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 4.67 -2.08 56 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 4.32 -1.93 56 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 3.97 -1.77 56 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 3.62 -1.61 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 3.31 -1.57 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 3.17 -1.35 56 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 44.11 -10.13 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 42.78 -9.94 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 41.45 -9.75 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 40.12 -9.55 53 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 38.82 -9.50 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.69 -9.29 53 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 36.55 -9.10 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.42 -8.90 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.28 -8.70 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.15 -8.51 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.91 -8.61 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 31.05 -8.33 53 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 29.92 -8.33 53 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 29.02 -8.09 53 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 28.11 -7.86 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.34 -7.49 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.48 -7.34 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.65 -7.08 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 24.44 -7.32 52 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 24.03 -6.67 53 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 23.27 -6.53 53 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 22.51 -6.52 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 21.75 -6.49 53 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 20.98 -6.43 53 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 19.69 -6.09 53 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 18.49 -5.76 53 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 17.30 -5.42 53 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 16.10 -5.25 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 15.11 -5.03 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.20 -4.74 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 13.29 -4.45 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.38 -4.23 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.56 -4.13 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.89 -3.89 53 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 10.21 -3.65 53 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.54 -3.40 53 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 8.87 -3.31 53 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 8.31 -3.19 53 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.83 -2.99 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 7.35 -2.80 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.87 -2.60 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.39 -2.51 53 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 5.96 -2.46 53 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.63 -2.31 53 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 46.48 -9.74 52 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 45.18 -9.59 52 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 43.88 -9.58 52 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 42.75 -9.40 52 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.64 -9.21 52 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.53 -9.01 52 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.16 -9.08 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 38.32 -8.61 52 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.21 -8.57 52 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.00 -8.67 52 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.22 -8.33 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.25 -8.19 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.32 -8.01 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 32.42 -7.80 52 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 31.54 -7.57 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 30.70 -7.63 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.87 -7.33 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.66 -7.72 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.20 -7.26 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 27.22 -7.36 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.49 -7.22 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 25.98 -6.89 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.39 -6.66 52 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 24.09 -6.28 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 22.85 -6.04 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 21.70 -5.46 52 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 20.61 -5.07 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 19.06 -5.29 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.49 -4.70 53 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.59 -4.43 53 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.20 -4.66 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.32 -4.37 52 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.44 -4.27 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 13.59 -4.24 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.94 -4.00 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 12.29 -3.76 52 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 11.65 -3.52 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 11.00 -3.35 52 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 10.35 -3.35 52 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 9.80 -3.25 52 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 9.34 -3.05 52 0 15 0
TOTAL CALL 963 15,320 +418
30MAR26 142.50 P 0.00 0.00 0.00 0.07 +0.06 75 0 19 0
30MAR26 145.00 P 0.00 0.00 0.00 0.12 +0.11 74 0 73 0
30MAR26 147.50 P 0.00 0.00 0.00 0.22 +0.21 74 0 5 0
30MAR26 150.00 P 0.81 0.81 0.81 0.37 +0.34 74 15 103 0
30MAR26 152.50 P 1.12 1.12 1.02 0.60 +0.55 74 16 156 +1
30MAR26 155.00 P 1.52 1.53 1.19 0.92 +0.84 74 18 76 +2
30MAR26 157.50 P 0.00 0.00 0.00 1.37 +1.23 74 0 19 0
30MAR26 160.00 P 0.45 2.50 0.45 1.97 +1.73 75 405 116 -318
30MAR26 162.50 P 1.00 2.90 1.00 2.74 +2.35 75 6 48 -3
30MAR26 165.00 P 1.41 4.40 1.41 3.70 +3.09 75 38 79 +1
30MAR26 167.50 P 1.82 5.28 1.78 4.84 +3.92 76 64 116 +19
30MAR26 170.00 P 2.20 6.73 2.20 6.19 +4.84 76 59 53 -35
30MAR26 172.50 P 7.50 7.50 7.48 7.50 +5.59 74 8 98 -1
30MAR26 175.00 P 3.24 10.20 3.20 9.16 +6.54 74 60 193 +33
30MAR26 177.50 P 5.54 7.28 5.54 10.99 +7.49 74 31 64 +27
30MAR26 180.00 P 6.86 6.86 6.86 13.34 +8.79 81 1 413 -1
30MAR26 182.50 P 0.00 0.00 0.00 15.03 +9.24 74 0 36 0
30MAR26 185.00 P 16.80 18.00 16.69 17.22 +10.00 74 44 106 -4
30MAR26 187.50 P 20.90 20.90 20.17 19.49 +10.66 74 6 184 -1
30MAR26 190.00 P 21.90 21.90 21.90 21.83 +11.53 74 2 251 0
30MAR26 192.50 P 0.00 0.00 0.00 24.21 +12.04 73 0 164 0
30MAR26 195.00 P 0.00 0.00 0.00 26.63 +12.47 74 0 230 0
30MAR26 197.50 P 0.00 0.00 0.00 29.08 +12.83 74 0 64 0
30MAR26 200.00 P 0.00 0.00 0.00 31.54 +13.10 74 0 88 0
30MAR26 205.00 P 37.00 37.00 37.00 36.51 +13.46 75 2 60 0
30MAR26 210.00 P 0.00 0.00 0.00 41.50 +13.66 0 0 99 0
30MAR26 215.00 P 0.00 0.00 0.00 46.50 +13.75 0 0 79 -9
30MAR26 220.00 P 0.00 0.00 0.00 51.50 +13.79 0 0 66 0
30MAR26 225.00 P 57.53 57.53 57.53 57.53 +14.83 183 5 19 -5
30MAR26 230.00 P 0.00 0.00 0.00 61.50 +13.80 0 0 45 0
30MAR26 235.00 P 0.00 0.00 0.00 66.50 +13.80 0 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 71.50 +13.80 0 0 339 0
30MAR26 245.00 P 0.00 0.00 0.00 76.50 +13.80 0 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 81.50 +13.80 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 86.50 +13.80 0 0 15 -15
30MAR26 260.00 P 0.00 0.00 0.00 91.50 +13.80 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 96.50 +13.80 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 101.50 +13.80 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 106.50 +13.80 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 111.50 +13.80 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 116.50 +13.80 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 121.50 +13.80 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 126.50 +13.80 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 131.50 +13.80 0 0 0 0
29APR26 142.50 P 3.98 4.50 3.98 3.40 +2.23 65 16 129 +14
29APR26 145.00 P 0.00 0.00 0.00 4.01 +2.52 65 0 89 0
29APR26 147.50 P 0.00 0.00 0.00 4.71 +2.88 65 0 31 0
29APR26 150.00 P 0.00 0.00 0.00 5.43 +3.21 65 0 88 0
29APR26 152.50 P 5.27 6.16 5.27 6.30 +3.65 65 30 87 +30
29APR26 155.00 P 5.10 5.10 5.10 7.18 +4.00 66 5 74 0
29APR26 157.50 P 0.00 0.00 0.00 8.20 +4.49 66 0 28 0
29APR26 160.00 P 6.00 9.64 6.00 9.26 +4.87 66 85 190 +19
29APR26 162.50 P 10.59 10.59 10.30 10.38 +5.30 66 34 100 +34
29APR26 165.00 P 7.03 11.71 7.03 11.65 +5.76 66 19 57 +19
29APR26 167.50 P 0.00 0.00 0.00 12.78 +6.03 65 0 62 0
29APR26 170.00 P 9.20 9.20 9.20 14.30 +6.64 66 1 400 0
29APR26 172.50 P 15.44 15.50 15.44 15.67 +6.95 66 3 246 +2
29APR26 175.00 P 13.27 17.27 13.27 17.27 +7.49 67 17 179 0
29APR26 177.50 P 18.35 18.35 17.96 18.64 +7.65 66 4 7 -1
29APR26 180.00 P 14.23 18.67 14.23 20.45 +8.20 66 10 19 +10
29APR26 182.50 P 16.06 17.69 16.06 21.65 +8.11 64 4 43 0
29APR26 185.00 P 17.58 17.58 17.58 23.45 +8.46 64 3 45 +3
29APR26 187.50 P 0.00 0.00 0.00 25.25 +8.82 64 0 163 0
29APR26 190.00 P 0.00 0.00 0.00 27.08 +9.06 64 0 107 0
29APR26 192.50 P 0.00 0.00 0.00 29.04 +9.45 64 0 32 0
29APR26 195.00 P 0.00 0.00 0.00 31.00 +10.27 64 0 37 0
29APR26 197.50 P 0.00 0.00 0.00 32.97 +10.52 64 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 35.07 +10.83 64 0 264 0
29APR26 205.00 P 0.00 0.00 0.00 38.24 +10.30 56 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 43.67 +10.86 64 0 249 0
29APR26 215.00 P 0.00 0.00 0.00 48.14 +12.15 64 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 52.74 +12.51 64 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 57.53 +12.89 66 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 62.15 +12.65 64 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 66.96 +13.20 64 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 71.80 +13.32 64 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 76.70 +12.84 64 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 81.61 +13.55 64 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 86.56 +13.63 64 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 91.52 +13.69 64 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 96.50 +13.73 0 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 101.50 +13.77 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 106.50 +13.80 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 111.50 +13.80 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 116.50 +13.80 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 121.50 +13.80 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 126.50 +13.80 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 131.50 +13.80 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 6.30 +2.92 59 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 7.37 +3.46 60 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 8.26 +3.82 61 0 1 0
28MAY26 152.50 P 0.00 0.00 0.00 9.16 +4.07 61 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 10.24 +4.46 61 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 11.33 +4.87 61 0 15 0
28MAY26 160.00 P 0.00 0.00 0.00 12.42 +5.13 61 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 13.69 +5.29 61 0 0 0
28MAY26 165.00 P 14.29 14.29 12.45 14.99 +5.70 61 100 101 +96
28MAY26 167.50 P 0.00 0.00 0.00 15.90 +5.58 60 0 60 0
28MAY26 170.00 P 16.70 16.82 14.72 17.70 +6.30 61 168 169 +107
28MAY26 172.50 P 0.00 0.00 0.00 19.19 +6.71 61 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 20.62 +6.95 61 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 22.22 +7.34 62 0 46 0
28MAY26 180.00 P 0.00 0.00 0.00 23.03 +6.90 59 0 19 0
28MAY26 182.50 P 0.00 0.00 0.00 24.73 +7.29 59 0 17 0
28MAY26 185.00 P 0.00 0.00 0.00 26.51 +7.55 59 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 28.25 +8.02 59 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 30.07 +8.37 59 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 31.89 +8.27 59 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 33.71 +8.61 59 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 35.65 +8.76 59 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 37.63 +9.43 59 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 41.58 +9.68 59 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 45.77 +10.69 59 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 50.00 +11.01 59 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 54.39 +11.44 59 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 58.83 +11.71 59 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 63.38 +12.04 59 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 68.00 +12.29 60 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 72.65 +12.50 59 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 77.40 +12.73 59 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 82.17 +12.89 60 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 87.00 +13.08 60 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 91.85 +13.19 59 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 96.73 +13.31 59 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 101.65 +13.42 59 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 106.58 +13.50 59 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 111.54 +13.59 60 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 116.51 +13.64 59 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 121.50 +13.70 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 8.38 +3.22 58 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 9.27 +3.46 58 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 10.45 +3.93 59 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 11.51 +4.29 59 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 12.62 +4.65 59 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 13.73 +4.88 59 0 5 0
29JUN26 157.50 P 11.45 12.52 11.45 14.86 +5.13 59 3 4 +3
29JUN26 160.00 P 0.00 0.00 0.00 16.17 +5.56 60 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 17.48 +5.52 60 0 0 0
29JUN26 165.00 P 18.96 18.97 18.88 18.79 +5.73 60 60 61 +60
29JUN26 167.50 P 0.00 0.00 0.00 20.13 +5.97 60 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 21.46 +6.28 59 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 22.92 +6.39 59 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 24.40 +6.88 59 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 26.14 +7.36 60 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 26.86 +6.77 57 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 29.14 +7.69 59 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 30.44 +7.67 58 0 166 0
29JUN26 187.50 P 0.00 0.00 0.00 32.10 +7.81 58 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 33.88 +8.12 58 0 12 0
29JUN26 192.50 P 36.00 36.00 36.00 35.71 +7.85 58 2 3 +2
29JUN26 195.00 P 0.00 0.00 0.00 37.55 +8.35 58 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 39.38 +8.28 58 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 41.23 +8.92 58 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 45.19 +9.36 58 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 49.17 +9.67 58 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 53.29 +9.99 58 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 57.51 +10.29 58 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 61.75 +10.49 58 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 66.18 +11.53 58 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 70.62 +11.00 58 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 75.09 +11.17 58 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 79.70 +12.00 58 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 84.30 +12.17 58 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 88.94 +12.37 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 93.67 +12.54 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 98.39 +11.95 58 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 103.14 +12.05 58 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 107.95 +12.17 58 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 112.77 +13.02 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 117.59 +13.11 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 122.45 +13.21 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 127.33 +13.27 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 132.21 +13.34 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.56 +3.73 56 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 14.67 +3.95 56 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 16.25 +4.62 57 0 9 0
29SEP26 150.00 P 0.00 0.00 0.00 17.40 +4.85 57 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 18.55 +5.09 57 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 19.43 +5.00 56 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 20.65 +5.12 56 0 0 0
29SEP26 160.00 P 18.60 18.60 18.60 21.91 +5.27 56 1 1 +1
29SEP26 162.50 P 0.00 0.00 0.00 23.22 +5.21 56 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 24.98 +5.85 57 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 26.17 +5.74 57 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 27.61 +6.20 56 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 29.11 +6.38 56 0 86 0
29SEP26 175.00 P 0.00 0.00 0.00 30.60 +6.57 56 0 320 0
29SEP26 177.50 P 0.00 0.00 0.00 32.33 +6.96 57 0 360 0
29SEP26 180.00 P 0.00 0.00 0.00 33.58 +6.96 56 0 139 0
29SEP26 182.50 P 0.00 0.00 0.00 35.36 +7.26 57 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 37.02 +7.47 56 0 215 0
29SEP26 187.50 P 0.00 0.00 0.00 38.72 +7.67 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 40.45 +7.87 57 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 41.76 +7.77 56 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 43.46 +7.96 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 45.78 +8.63 57 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 47.11 +8.27 56 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 51.37 +9.16 57 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 54.59 +8.98 56 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 58.47 +9.24 56 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.50 +9.55 56 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 66.54 +9.86 56 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 70.59 +10.10 56 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 74.85 +10.34 56 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 79.14 +10.61 56 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 83.43 +10.86 56 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 87.75 +11.02 56 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 92.24 +11.23 56 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 96.73 +11.44 56 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 101.23 +11.64 56 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 105.74 +11.77 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 110.37 +11.92 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 115.02 +12.08 56 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 119.68 +12.24 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 124.34 +12.38 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 129.05 +12.45 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 133.81 +12.56 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 16.96 +3.71 53 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 18.09 +3.90 53 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 19.59 +4.47 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 20.73 +4.67 54 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 21.92 +4.75 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.21 +4.79 54 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 24.48 +5.05 54 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 25.77 +5.21 54 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 26.80 +4.97 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 28.19 +5.17 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 29.94 +5.70 54 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 31.40 +5.90 54 0 29 0
30DEC26 172.50 P 0.00 0.00 0.00 32.82 +6.12 53 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 34.42 +6.28 54 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 36.09 +6.86 54 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 37.21 +6.58 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 38.75 +6.54 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.41 +6.69 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 42.11 +6.88 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 43.82 +7.06 53 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 45.54 +7.19 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 47.25 +7.30 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 48.97 +7.53 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.70 +7.61 53 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 54.37 +7.87 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 58.13 +8.21 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 61.90 +8.54 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 65.69 +8.73 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 69.69 +8.98 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 73.75 +9.28 53 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 77.82 +9.57 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.90 +9.78 53 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.09 +9.92 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.40 +10.17 53 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.72 +10.42 53 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 99.05 +10.66 53 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.40 +10.77 53 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 107.86 +10.93 53 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 112.37 +11.12 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 116.89 +11.32 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 121.43 +11.51 53 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 125.98 +11.61 53 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 130.59 +11.71 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 135.26 +11.86 53 0 0 0
30MAR27 145.00 P 21.00 21.00 21.00 20.97 +4.12 52 1 1 +1
30MAR27 147.50 P 0.00 0.00 0.00 22.16 +4.30 52 0 0 0
30MAR27 150.00 P 22.28 22.28 22.28 22.59 +3.59 51 1 1 +1
30MAR27 152.50 P 0.00 0.00 0.00 24.59 +4.45 52 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.86 +4.58 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.17 +4.75 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.56 +4.99 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.88 +5.21 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.94 +4.98 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 32.38 +5.23 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.49 +5.96 52 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 35.72 +5.94 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.26 +6.11 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.85 +6.30 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 40.46 +6.42 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 42.09 +6.59 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 43.58 +6.66 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 45.43 +6.99 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 47.14 +7.16 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 48.72 +6.99 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.45 +7.18 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.17 +7.35 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 53.91 +7.53 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 57.39 +7.60 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 61.11 +7.88 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 64.90 +8.22 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 68.70 +8.55 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 72.51 +8.71 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 76.40 +8.83 52 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 80.48 +9.12 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 84.57 +9.41 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 88.67 +9.69 52 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 92.78 +9.81 52 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 96.95 +9.90 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 101.27 +10.14 52 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 105.61 +10.38 52 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 109.96 +10.61 52 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.32 +10.78 52 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 118.70 +10.83 52 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 123.17 +10.97 52 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 127.70 +11.15 52 0 0 0
TOTAL PUT 1,347 15,589 +92
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$ 33.88
30MAR26 10.00 C 0.00 0.00 0.00 23.88 -1.74 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.38 -1.74 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.88 -1.74 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.38 -1.74 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.88 -1.74 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.38 -1.78 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.88 -1.74 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.38 -1.82 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.88 -1.74 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.38 -1.75 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.88 -1.75 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 18.38 -1.75 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.88 -1.75 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 17.38 -1.75 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.88 -1.75 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 16.38 -1.82 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.89 -1.81 219 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 15.39 -1.74 209 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.89 -1.74 200 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 14.39 -1.74 191 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.89 -1.74 182 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 12.89 -1.81 165 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.89 -1.74 149 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.89 -1.81 134 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.89 -1.74 119 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 8.89 -1.74 105 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 7.89 -1.74 92 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.89 -1.74 79 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 5.89 -1.74 66 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 4.89 -1.74 54 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 3.90 -1.80 55 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 2.94 -1.70 55 0 51 0
30MAR26 32.00 C 2.23 2.23 2.11 2.11 -1.55 62 23 227 -18
30MAR26 33.00 C 1.93 1.93 1.21 1.34 -1.41 58 432 617 +145
30MAR26 34.00 C 1.30 1.30 0.55 0.76 -1.11 57 299 1,484 +90
30MAR26 35.00 C 0.73 0.76 0.26 0.35 -0.86 54 385 1,425 +99
30MAR26 36.00 C 0.33 0.33 0.11 0.15 -0.55 54 195 580 +21
30MAR26 37.00 C 0.16 0.16 0.08 0.06 -0.30 55 64 285 -19
30MAR26 38.00 C 0.05 0.06 0.05 0.02 -0.15 55 38 1,437 +23
30MAR26 39.00 C 0.03 0.03 0.03 0.01 -0.06 59 45 965 0
30MAR26 40.00 C 0.02 0.03 0.02 0.01 -0.02 69 47 1,083 -25
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,346 0
30MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 86 2 1,643 -2
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 699 0
30MAR26 44.00 C 0.02 0.02 0.02 0.01 0.00 102 1 594 -1
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,741 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 893 0
30MAR26 47.00 C 0.01 0.01 0.01 0.01 0.00 124 15 458 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 131 0 659 0
30MAR26 49.00 C 0.02 0.02 0.02 0.01 0.00 138 25 338 0
30MAR26 50.00 C 0.01 0.02 0.01 0.01 0.00 144 37 973 -30
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 160 0 1,214 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,182 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 188 0 779 0
30MAR26 60.00 C 0.02 0.02 0.02 0.01 0.00 201 5 282 -5
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 214 0 156 0
29APR26 24.00 C 0.00 0.00 0.00 9.98 -1.75 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.89 -1.86 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.01 -1.77 49 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 6.97 -1.86 36 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 6.39 -1.50 60 0 12 0
29APR26 29.00 C 5.61 5.61 5.61 5.54 -1.44 59 35 35 +35
29APR26 30.00 C 0.00 0.00 0.00 4.66 -1.44 54 0 31 0
29APR26 31.00 C 0.00 0.00 0.00 4.01 -1.26 56 0 33 0
29APR26 32.00 C 3.21 3.34 3.21 3.25 -1.12 53 35 83 +9
29APR26 33.00 C 3.26 3.26 2.53 2.76 -1.05 55 58 137 +33
29APR26 34.00 C 2.56 2.56 1.95 2.22 -0.90 54 135 269 +35
29APR26 35.00 C 2.00 2.01 1.57 1.73 -0.83 52 86 408 +34
29APR26 36.00 C 1.72 1.72 1.31 1.37 -0.68 52 61 393 -33
29APR26 37.00 C 1.21 1.21 1.04 1.11 -0.55 53 56 798 +22
29APR26 38.00 C 0.95 0.95 0.77 0.86 -0.44 53 88 778 +68
29APR26 39.00 C 0.80 0.80 0.63 0.66 -0.37 53 37 525 -14
29APR26 40.00 C 0.57 0.58 0.45 0.52 -0.27 54 141 1,417 +49
29APR26 41.00 C 0.49 0.49 0.49 0.39 -0.21 54 2 474 0
29APR26 42.00 C 0.29 0.32 0.26 0.29 -0.16 54 86 593 +76
29APR26 43.00 C 0.21 0.21 0.21 0.22 -0.12 54 3 415 -3
29APR26 44.00 C 0.00 0.00 0.00 0.16 -0.09 54 0 465 0
29APR26 45.00 C 0.18 0.18 0.13 0.12 -0.06 54 12 728 -2
29APR26 46.00 C 0.13 0.13 0.13 0.09 -0.04 54 30 457 +30
29APR26 47.00 C 0.08 0.08 0.08 0.06 -0.04 53 2 1,263 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 221 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 370 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 384 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 269 0
28MAY26 24.00 C 0.00 0.00 0.00 10.10 -1.66 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.23 -1.57 56 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 8.16 -1.62 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.46 -1.37 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.66 -1.44 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.81 -1.48 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.12 -1.20 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.46 -1.29 52 0 90 0
28MAY26 32.00 C 3.88 3.88 3.88 3.88 -1.02 52 3 46 -3
28MAY26 33.00 C 3.56 3.56 3.11 3.43 -0.97 54 30 158 0
28MAY26 34.00 C 3.33 3.40 2.86 2.93 -0.88 53 104 780 +86
28MAY26 35.00 C 2.82 2.82 2.35 2.48 -0.79 53 45 651 -15
28MAY26 36.00 C 2.02 2.06 2.02 2.10 -0.70 53 30 361 +15
28MAY26 37.00 C 1.77 1.77 1.77 1.77 -0.62 53 3 321 0
28MAY26 38.00 C 1.43 1.46 1.43 1.47 -0.56 53 31 138 -6
28MAY26 39.00 C 1.22 1.22 1.22 1.23 -0.47 53 22 203 -1
28MAY26 40.00 C 0.00 0.00 0.00 1.01 -0.40 53 1 246 -1
28MAY26 41.00 C 0.00 0.00 0.00 0.84 -0.34 53 0 163 0
28MAY26 42.00 C 0.71 0.71 0.71 0.69 -0.28 53 5 114 +1
28MAY26 43.00 C 0.00 0.00 0.00 0.56 -0.24 52 0 593 0
28MAY26 44.00 C 0.00 0.00 0.00 0.46 -0.19 53 0 198 0
28MAY26 45.00 C 0.49 0.49 0.49 0.37 -0.16 52 3 251 -1
28MAY26 46.00 C 0.00 0.00 0.00 0.30 -0.13 52 0 292 0
28MAY26 47.00 C 0.00 0.00 0.00 0.24 -0.11 52 0 279 0
28MAY26 48.00 C 0.00 0.00 0.00 0.19 -0.09 52 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.16 -0.06 53 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.12 -0.06 52 0 124 0
28MAY26 52.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 0.00 54 0 92 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 0.00 55 0 27 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 20.96 -1.75 93 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 20.39 -1.83 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 19.93 -1.79 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.44 -1.78 68 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 19.04 -1.69 94 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.47 -1.76 76 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 17.91 -1.82 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.44 -1.79 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 16.95 -1.78 56 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.39 -1.84 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.91 -1.84 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.42 -1.82 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 14.96 -1.79 49 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.40 -1.85 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.05 -1.71 63 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 12.94 -1.84 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 12.07 -1.74 54 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 11.23 -1.62 59 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.19 -1.72 51 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 9.23 -1.77 48 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 8.53 -1.58 53 0 38 0
29JUN26 27.00 C 8.25 8.25 8.25 7.62 -1.62 50 15 148 +15
29JUN26 28.00 C 7.46 7.46 7.46 6.69 -1.72 46 15 68 +12
29JUN26 29.00 C 6.70 6.70 6.70 6.14 -1.48 50 15 20 +15
29JUN26 30.00 C 0.00 0.00 0.00 5.49 -1.37 51 0 536 0
29JUN26 31.00 C 5.32 5.32 5.32 5.01 -1.15 53 15 509 -12
29JUN26 32.00 C 0.00 0.00 0.00 4.44 -1.04 52 0 145 0
29JUN26 33.00 C 4.22 4.22 3.88 3.91 -0.93 52 29 269 +24
29JUN26 34.00 C 3.90 3.90 3.15 3.42 -0.89 52 45 434 +17
29JUN26 35.00 C 3.27 3.27 2.87 3.00 -0.79 52 84 943 +46
29JUN26 36.00 C 2.97 2.97 2.54 2.58 -0.75 51 92 443 +25
29JUN26 37.00 C 2.15 2.27 2.15 2.28 -0.64 51 24 205 +6
29JUN26 38.00 C 1.87 1.97 1.87 1.95 -0.60 51 81 454 +33
29JUN26 39.00 C 1.64 1.70 1.64 1.71 -0.53 51 44 289 0
29JUN26 40.00 C 1.40 1.47 1.40 1.49 -0.47 51 2 992 0
29JUN26 41.00 C 0.00 0.00 0.00 1.27 -0.41 51 0 256 0
29JUN26 42.00 C 1.10 1.10 1.10 1.10 -0.36 51 6 1,455 +6
29JUN26 43.00 C 0.00 0.00 0.00 0.94 -0.30 51 0 312 0
29JUN26 44.00 C 0.00 0.00 0.00 0.81 -0.27 51 0 426 0
29JUN26 45.00 C 0.00 0.00 0.00 0.69 -0.23 51 0 395 0
29JUN26 46.00 C 0.00 0.00 0.00 0.58 -0.21 51 0 258 0
29JUN26 47.00 C 0.00 0.00 0.00 0.50 -0.17 51 0 77 0
29JUN26 48.00 C 0.00 0.00 0.00 0.42 -0.15 51 0 57 0
29JUN26 49.00 C 0.00 0.00 0.00 0.36 -0.13 51 0 55 0
29JUN26 50.00 C 0.34 0.34 0.34 0.30 -0.11 51 1 197 0
29JUN26 52.50 C 0.00 0.00 0.00 0.20 -0.07 51 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.13 -0.04 51 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.03 51 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 172 0
29SEP26 18.00 C 0.00 0.00 0.00 15.98 -1.77 48 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 15.50 -1.74 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.01 -1.74 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.50 -1.75 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.05 -1.72 47 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 13.12 -1.71 46 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.28 -1.64 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.39 -1.66 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.59 -1.60 48 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.78 -1.61 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.06 -1.54 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.33 -1.52 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.77 -1.21 48 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.08 -1.18 48 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 6.51 -1.31 48 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 5.96 -1.26 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.38 -1.25 47 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 5.11 -0.79 49 0 287 0
29SEP26 34.00 C 4.71 4.71 4.71 4.67 -0.83 49 15 396 0
29SEP26 35.00 C 4.71 4.71 4.28 4.27 -0.84 49 30 857 0
29SEP26 36.00 C 0.00 0.00 0.00 3.90 -0.78 49 0 50 0
29SEP26 37.00 C 3.98 3.98 3.44 3.56 -0.63 49 31 90 +15
29SEP26 38.00 C 3.49 3.49 3.49 3.25 -0.67 49 4 96 -4
29SEP26 39.00 C 0.00 0.00 0.00 2.97 -0.61 49 0 163 0
29SEP26 40.00 C 0.00 0.00 0.00 2.67 -0.61 49 0 146 0
29SEP26 41.00 C 0.00 0.00 0.00 2.45 -0.57 49 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 2.23 -0.53 49 0 26 0
29SEP26 43.00 C 0.00 0.00 0.00 2.02 -0.51 49 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 1.82 -0.48 49 0 138 0
29SEP26 45.00 C 0.00 0.00 0.00 1.65 -0.45 49 0 194 0
29SEP26 46.00 C 0.00 0.00 0.00 1.50 -0.39 49 0 137 0
29SEP26 47.00 C 0.00 0.00 0.00 1.35 -0.37 49 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.21 -0.35 49 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.10 -0.31 49 0 45 0
29SEP26 50.00 C 1.18 1.18 1.18 0.99 -0.28 49 3 40 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.77 -0.22 49 0 37 0
29SEP26 55.00 C 0.00 0.00 0.00 0.58 -0.20 49 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.13 49 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 -0.11 49 0 54 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.09 49 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 12.71 -1.47 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.97 -1.43 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.25 -1.52 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.49 -1.53 47 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 9.86 -1.29 48 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.16 -1.30 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.60 -1.42 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.93 -1.15 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.44 -1.30 47 0 44 0
30DEC26 31.00 C 6.96 6.96 6.96 6.96 -1.15 47 5 5 +5
30DEC26 32.00 C 0.00 0.00 0.00 6.50 -1.12 47 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 6.01 -1.04 47 0 1 0
30DEC26 34.00 C 5.77 5.77 5.77 5.70 -0.73 48 15 17 +15
30DEC26 35.00 C 5.35 5.35 5.24 5.31 -0.97 48 30 61 +30
30DEC26 36.00 C 5.41 5.41 4.85 4.94 -0.84 48 40 58 +25
30DEC26 37.00 C 4.52 4.52 4.52 4.60 -0.79 48 25 40 +9
30DEC26 38.00 C 4.73 4.73 4.20 4.28 -0.74 48 40 45 +15
30DEC26 39.00 C 3.92 3.92 3.91 3.99 -0.70 49 25 61 +25
30DEC26 40.00 C 3.76 3.76 3.76 3.71 -0.66 49 15 52 0
30DEC26 41.00 C 3.40 3.40 3.40 3.45 -0.63 49 15 80 0
30DEC26 42.00 C 0.00 0.00 0.00 3.16 -0.66 48 0 811 0
30DEC26 43.00 C 0.00 0.00 0.00 2.93 -0.63 48 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 2.66 -0.62 48 0 390 0
30DEC26 45.00 C 0.00 0.00 0.00 2.54 -0.39 48 0 801 0
30DEC26 46.00 C 0.00 0.00 0.00 2.33 -0.48 48 1 143 0
30DEC26 47.00 C 0.00 0.00 0.00 2.10 -0.55 48 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.96 -0.49 48 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 1.81 -0.38 48 0 511 0
30DEC26 50.00 C 0.00 0.00 0.00 1.67 -0.38 48 0 96 0
30DEC26 52.50 C 0.00 0.00 0.00 1.38 -0.31 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.16 -0.25 48 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.94 -0.21 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.76 -0.20 48 0 51 0
30DEC26 62.50 C 0.00 0.00 0.00 0.66 -0.15 48 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 11.78 -1.64 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.14 -1.38 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.51 -1.32 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.96 -1.24 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.38 -1.14 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.84 -1.29 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.33 -1.18 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.80 -1.09 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.28 -1.08 47 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 6.84 -1.02 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.48 -0.97 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.18 -0.86 48 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 5.82 -0.86 48 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 5.48 -0.82 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.16 -0.78 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.86 -0.75 48 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 4.57 -0.72 48 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 4.29 -0.69 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 3.97 -0.73 48 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.76 -0.68 48 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.55 -0.56 48 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.32 -0.63 48 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.14 -0.56 48 1 17 +1
30MAR27 47.00 C 0.00 0.00 0.00 2.95 -0.52 48 0 10 0
30MAR27 48.00 C 0.00 0.00 0.00 2.76 -0.52 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.57 -0.52 48 0 5 0
30MAR27 50.00 C 0.00 0.00 0.00 2.43 -0.47 48 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.08 -0.40 48 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.72 -0.35 47 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.47 -0.30 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.28 -0.24 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.11 -0.22 48 0 56 0
TOTAL CALL 3,520 60,814 +1,014
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 440 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 423 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 407 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 392 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 377 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 363 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 350 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 337 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 324 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 312 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 300 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 289 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 278 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 267 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 256 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 246 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 236 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 227 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 217 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 208 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 199 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 182 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,522 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 151 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 0.00 121 0 621 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 544 0
30MAR26 28.00 P 0.02 0.02 0.02 0.01 0.00 80 30 405 0
30MAR26 29.00 P 0.06 0.07 0.05 0.01 0.00 67 142 580 -4
30MAR26 30.00 P 0.02 0.11 0.02 0.02 +0.01 60 463 2,659 +95
30MAR26 31.00 P 0.05 0.16 0.05 0.06 +0.05 57 466 803 +39
30MAR26 32.00 P 0.08 0.34 0.08 0.17 +0.14 56 479 1,178 +6
30MAR26 33.00 P 0.29 0.57 0.27 0.42 +0.32 56 973 1,186 +403
30MAR26 34.00 P 0.49 1.00 0.48 0.82 +0.56 53 676 2,715 +360
30MAR26 35.00 P 0.80 1.73 0.80 1.43 +0.86 52 64 1,622 -4
30MAR26 36.00 P 1.70 2.70 1.70 2.20 +1.16 46 45 1,550 -43
30MAR26 37.00 P 2.60 3.70 2.60 3.17 +1.46 55 192 1,779 -94
30MAR26 38.00 P 3.28 4.60 3.28 4.13 +1.60 53 7 1,762 -4
30MAR26 39.00 P 4.52 5.30 4.52 5.20 +1.76 86 31 1,687 0
30MAR26 40.00 P 6.03 6.40 6.03 6.30 +1.77 117 63 1,999 -62
30MAR26 41.00 P 7.26 7.26 7.26 7.18 +1.80 104 2 1,689 0
30MAR26 42.00 P 7.40 8.20 7.40 8.25 +1.77 132 2 648 0
30MAR26 43.00 P 0.00 0.00 0.00 9.39 +1.93 169 0 491 -64
30MAR26 44.00 P 0.00 0.00 0.00 10.15 +1.66 122 0 1,200 0
30MAR26 45.00 P 0.00 0.00 0.00 11.15 +1.73 130 0 360 0
30MAR26 46.00 P 0.00 0.00 0.00 12.14 +1.66 133 0 827 0
30MAR26 47.00 P 13.50 13.50 13.50 13.14 +1.66 141 1 323 0
30MAR26 48.00 P 0.00 0.00 0.00 14.19 +1.73 173 0 45 0
30MAR26 49.00 P 0.00 0.00 0.00 15.18 +1.70 178 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.18 +1.73 186 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.69 +1.74 210 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.18 +1.73 222 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.72 +1.78 257 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.23 +1.73 278 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 28.65 +1.72 250 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 1 0
29APR26 25.00 P 0.09 0.09 0.09 0.06 +0.04 54 19 68 +5
29APR26 26.00 P 0.00 0.00 0.00 0.11 +0.07 54 0 117 0
29APR26 27.00 P 0.20 0.31 0.20 0.19 +0.12 54 45 617 -4
29APR26 28.00 P 0.40 0.46 0.40 0.31 +0.19 54 44 948 +4
29APR26 29.00 P 0.43 0.62 0.43 0.47 +0.27 54 66 929 +19
29APR26 30.00 P 0.48 0.87 0.48 0.70 +0.37 54 76 2,020 +10
29APR26 31.00 P 0.74 1.13 0.74 0.99 +0.48 54 84 453 +44
29APR26 32.00 P 0.98 1.50 0.98 1.33 +0.58 54 110 468 +51
29APR26 33.00 P 1.28 1.96 1.28 1.73 +0.69 53 313 526 +209
29APR26 34.00 P 1.50 2.30 1.50 2.22 +0.85 53 700 1,027 +470
29APR26 35.00 P 2.18 3.04 2.18 2.74 +0.92 52 129 889 +47
29APR26 36.00 P 2.96 3.30 2.96 3.41 +1.07 52 16 1,014 +4
29APR26 37.00 P 3.42 4.43 3.42 4.10 +1.17 52 30 1,276 +30
29APR26 38.00 P 5.10 5.10 5.10 4.86 +1.31 52 1 889 +1
29APR26 39.00 P 5.70 5.72 5.70 5.72 +1.40 54 35 835 +12
29APR26 40.00 P 6.42 6.42 6.42 6.50 +1.40 51 2 1,153 +1
29APR26 41.00 P 0.00 0.00 0.00 7.38 +1.55 51 0 748 0
29APR26 42.00 P 7.61 8.41 7.61 8.35 +1.55 54 2 624 0
29APR26 43.00 P 0.00 0.00 0.00 9.52 +1.82 66 0 570 0
29APR26 44.00 P 0.00 0.00 0.00 10.52 +1.91 71 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 11.46 +1.91 72 0 338 0
29APR26 46.00 P 0.00 0.00 0.00 12.35 +1.85 70 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 13.24 +1.76 66 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 14.19 +1.73 64 0 86 0
29APR26 49.00 P 0.00 0.00 0.00 15.32 +1.84 78 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.18 +1.73 69 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 18.79 +1.74 87 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.18 +1.73 83 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 23.94 +1.84 112 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.23 +1.73 102 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.67 +1.70 99 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.17 +0.09 52 0 0 0
28MAY26 25.00 P 0.36 0.36 0.36 0.26 +0.13 52 35 1,104 -7
28MAY26 26.00 P 0.00 0.00 0.00 0.39 +0.19 52 0 497 0
28MAY26 27.00 P 0.67 0.67 0.67 0.55 +0.25 52 75 952 +70
28MAY26 28.00 P 0.68 0.86 0.68 0.77 +0.33 53 30 1,529 +19
28MAY26 29.00 P 1.08 1.08 1.08 1.04 +0.42 53 15 450 -8
28MAY26 30.00 P 1.12 1.12 1.12 1.36 +0.51 53 15 314 0
28MAY26 31.00 P 1.40 1.75 1.40 1.69 +0.56 52 21 248 +6
28MAY26 32.00 P 1.73 1.80 1.70 2.09 +0.66 52 58 388 +50
28MAY26 33.00 P 2.01 2.64 2.01 2.53 +0.75 51 54 519 +30
28MAY26 34.00 P 2.47 3.18 2.47 3.05 +0.86 50 121 290 -38
28MAY26 35.00 P 3.05 3.76 3.05 3.62 +0.92 50 89 437 +38
28MAY26 36.00 P 3.57 4.40 3.57 4.29 +1.05 51 76 646 +45
28MAY26 37.00 P 4.34 4.34 4.34 4.98 +1.14 51 15 368 +15
28MAY26 38.00 P 5.75 5.75 5.75 5.70 +1.20 51 1 580 -1
28MAY26 39.00 P 0.00 0.00 0.00 6.66 +1.33 54 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 7.44 +1.35 54 0 269 0
28MAY26 41.00 P 7.64 8.29 7.64 8.09 +1.36 50 53 217 +30
28MAY26 42.00 P 8.50 8.50 8.50 9.15 +1.60 55 8 259 -8
28MAY26 43.00 P 0.00 0.00 0.00 10.03 +1.61 56 0 171 0
28MAY26 44.00 P 10.27 10.27 10.20 10.73 +1.44 49 30 468 0
28MAY26 45.00 P 11.11 11.11 11.11 11.79 +1.61 55 15 92 0
28MAY26 46.00 P 0.00 0.00 0.00 12.67 +1.58 53 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 13.59 +1.56 52 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 14.69 +1.69 59 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 15.65 +1.71 60 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 16.57 +1.66 59 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.96 +1.78 57 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.36 +1.56 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.94 +1.84 66 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 26.31 +1.69 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 29.00 +1.94 81 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 204 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 233 0
29JUN26 19.50 P 0.07 0.07 0.07 0.05 +0.03 52 1 253 -1
29JUN26 20.00 P 0.08 0.11 0.08 0.06 +0.03 51 600 2,191 +600
29JUN26 21.00 P 0.12 0.16 0.12 0.10 +0.05 51 800 1,582 +796
29JUN26 22.00 P 0.00 0.00 0.00 0.15 +0.07 51 0 1,167 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 +0.10 51 0 468 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 +0.15 51 0 997 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 +0.20 51 0 1,675 0
29JUN26 26.00 P 0.64 0.64 0.64 0.66 +0.26 51 15 286 0
29JUN26 27.00 P 0.00 0.00 0.00 0.88 +0.32 51 0 498 0
29JUN26 28.00 P 0.00 0.00 0.00 1.15 +0.40 51 0 234 0
29JUN26 29.00 P 1.51 1.51 1.51 1.46 +0.48 51 15 491 +15
29JUN26 30.00 P 1.71 1.84 1.71 1.80 +0.54 51 25 2,391 +6
29JUN26 31.00 P 1.98 2.26 1.98 2.18 +0.61 51 188 693 +41
29JUN26 32.00 P 2.49 2.64 2.49 2.59 +0.70 50 16 770 0
29JUN26 33.00 P 2.54 3.12 2.54 3.08 +0.78 50 30 649 +15
29JUN26 34.00 P 3.72 3.72 3.72 3.59 +0.84 49 7 1,254 0
29JUN26 35.00 P 3.62 4.27 3.62 4.17 +0.91 49 25 1,570 -10
29JUN26 36.00 P 4.67 4.67 4.67 4.81 +1.01 49 7 1,678 0
29JUN26 37.00 P 0.00 0.00 0.00 5.50 +1.11 50 0 3,327 0
29JUN26 38.00 P 6.34 6.34 6.34 6.28 +1.23 51 1 2,790 +1
29JUN26 39.00 P 0.00 0.00 0.00 6.95 +1.16 50 0 768 0
29JUN26 40.00 P 7.85 7.85 7.85 7.63 +1.13 48 2 411 +2
29JUN26 41.00 P 0.00 0.00 0.00 8.81 +1.65 55 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 9.64 +1.64 55 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 10.24 +1.44 51 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 11.22 +1.60 53 0 113 0
29JUN26 45.00 P 11.43 11.43 11.43 11.99 +1.49 51 6 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 12.93 +1.51 52 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 13.87 +1.59 52 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 14.76 +1.59 52 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 15.74 +1.66 53 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 16.73 +1.71 55 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.99 +1.58 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.37 +1.46 44 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 23.94 +1.54 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.50 +1.55 64 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.00 +1.67 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 +0.05 49 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.05 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.06 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 +0.08 49 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 +0.09 49 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 +0.12 49 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 +0.15 49 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 +0.20 49 0 11 0
29SEP26 24.00 P 0.00 0.00 0.00 0.88 +0.24 49 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 1.11 +0.29 49 0 167 0
29SEP26 26.00 P 1.47 1.47 1.47 1.39 +0.34 49 1 113 0
29SEP26 27.00 P 0.00 0.00 0.00 1.68 +0.38 49 0 44 0
29SEP26 28.00 P 0.00 0.00 0.00 2.02 +0.44 49 0 263 0
29SEP26 29.00 P 2.38 2.38 2.38 2.38 +0.47 49 1 189 +1
29SEP26 30.00 P 2.47 2.52 2.46 2.78 +0.55 49 150 1,409 +150
29SEP26 31.00 P 0.00 0.00 0.00 3.21 +0.59 49 0 2,418 0
29SEP26 32.00 P 0.00 0.00 0.00 3.69 +0.67 49 0 823 0
29SEP26 33.00 P 0.00 0.00 0.00 4.21 +0.74 49 0 381 0
29SEP26 34.00 P 4.70 4.70 4.70 4.76 +0.80 48 2 1,872 +2
29SEP26 35.00 P 0.00 0.00 0.00 5.35 +0.85 48 0 1,075 0
29SEP26 36.00 P 0.00 0.00 0.00 5.98 +0.87 49 0 2,097 0
29SEP26 37.00 P 0.00 0.00 0.00 6.63 +0.95 49 0 1,258 0
29SEP26 38.00 P 0.00 0.00 0.00 7.32 +0.97 49 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 8.20 +1.22 51 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 8.94 +1.17 51 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 9.74 +1.40 51 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 10.41 +1.29 50 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 11.27 +1.41 51 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 12.14 +1.51 52 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.89 +1.36 51 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.75 +1.50 51 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.54 +1.47 50 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 15.46 +1.32 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.36 +1.36 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.24 +1.52 51 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.56 +1.49 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.99 +1.76 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.39 +1.83 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.68 +1.71 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.07 +1.71 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 +0.21 48 0 178 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 +0.26 48 0 14 0
30DEC26 24.00 P 1.20 1.20 1.20 1.37 +0.29 48 1 68 +1
30DEC26 25.00 P 1.49 1.49 1.49 1.67 +0.36 48 1 91 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.97 +0.37 48 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 2.31 +0.41 48 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 2.67 +0.44 48 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 3.06 +0.49 48 0 92 0
30DEC26 30.00 P 3.19 3.58 3.19 3.50 +0.56 48 425 550 +425
30DEC26 31.00 P 3.97 3.97 3.97 3.97 +0.62 48 5 659 +5
30DEC26 32.00 P 0.00 0.00 0.00 4.44 +0.65 47 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 4.97 +0.70 47 0 248 0
30DEC26 34.00 P 0.00 0.00 0.00 5.53 +0.76 47 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 6.13 +0.82 47 0 908 0
30DEC26 36.00 P 0.00 0.00 0.00 6.75 +0.87 47 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 7.40 +0.92 47 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 8.21 +1.10 49 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 8.91 +1.14 49 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 9.62 +1.01 49 0 97 0
30DEC26 41.00 P 0.00 0.00 0.00 10.42 +1.26 49 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 11.14 +1.23 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.92 +1.13 49 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 12.71 +1.23 49 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.57 +1.30 50 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.35 +1.24 50 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.17 +1.23 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.01 +1.40 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.88 +1.35 50 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.73 +1.45 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.02 +1.44 51 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 22.25 +1.44 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.54 +1.47 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.74 +1.51 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.15 +1.56 49 0 0 0
30MAR27 24.00 P 1.63 1.82 1.63 1.82 +0.35 48 7 9 +7
30MAR27 25.00 P 0.00 0.00 0.00 2.13 +0.36 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.45 +0.37 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.82 +0.43 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.21 +0.46 47 0 43 0
30MAR27 29.00 P 0.00 0.00 0.00 3.63 +0.50 47 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 4.08 +0.54 47 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 4.56 +0.58 47 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 5.03 +0.59 46 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.57 +0.65 46 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.14 +0.69 46 0 17 0
30MAR27 35.00 P 0.00 0.00 0.00 6.77 +0.80 47 0 52 0
30MAR27 36.00 P 0.00 0.00 0.00 7.40 +0.83 47 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 8.02 +0.86 47 0 29 0
30MAR27 38.00 P 0.00 0.00 0.00 8.80 +0.99 47 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 9.53 +1.09 48 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 10.26 +1.13 48 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.95 +1.11 48 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 11.74 +1.21 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.47 +1.09 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.24 +1.07 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.04 +1.11 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.85 +1.12 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.67 +1.26 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.49 +1.09 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.33 +1.38 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.22 +1.23 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.37 +1.22 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.55 +1.30 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.82 +1.45 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.12 +1.43 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.38 +1.42 48 0 0 0
TOTAL PUT 8,350 112,167 +3,829
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$ 7.93
30MAR26 5.50 C 0.00 0.00 0.00 2.44 +0.12 169 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.19 +0.12 151 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.94 +0.12 133 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.69 +0.12 116 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.44 +0.12 99 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.94 +0.09 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.71 +0.08 68 0 0 0
30MAR26 7.50 C 0.31 0.31 0.31 0.49 +0.06 63 15 17 +15
30MAR26 7.75 C 0.22 0.28 0.20 0.32 +0.04 66 100 175 +70
30MAR26 8.00 C 0.15 0.36 0.09 0.20 +0.03 69 219 359 +120
30MAR26 8.25 C 0.08 0.17 0.08 0.11 +0.01 69 145 109 -69
30MAR26 8.50 C 0.06 0.13 0.05 0.06 +0.01 71 53 211 +7
30MAR26 8.75 C 0.03 0.08 0.03 0.03 0.00 73 16 130 -6
30MAR26 9.00 C 0.02 0.05 0.02 0.02 0.00 79 53 96 +23
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 130 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 113 0 61 0
30MAR26 10.50 C 0.02 0.02 0.02 0.01 0.00 132 10 128 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 150 0 92 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 166 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 182 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 197 0 95 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 211 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 224 0 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 237 0 81 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 249 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 261 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 272 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 283 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 293 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 303 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 313 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 322 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 356 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.49 +0.16 80 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.24 +0.16 72 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.01 +0.15 70 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.77 +0.11 64 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.55 +0.12 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.33 +0.10 59 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.09 +0.08 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.91 +0.07 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.76 +0.09 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.61 +0.07 52 0 0 0
29APR26 8.00 C 0.35 0.35 0.35 0.48 +0.05 52 1 2 0
29APR26 8.25 C 0.26 0.47 0.26 0.37 +0.03 51 34 32 +32
29APR26 8.50 C 0.24 0.34 0.22 0.29 +0.03 52 192 197 +165
29APR26 8.75 C 0.18 0.21 0.14 0.22 +0.02 51 51 51 +51
29APR26 9.00 C 0.14 0.21 0.14 0.16 +0.01 51 92 135 +92
29APR26 9.25 C 0.19 0.19 0.19 0.12 +0.01 51 11 96 0
29APR26 9.50 C 0.07 0.07 0.07 0.10 +0.02 53 15 60 +15
29APR26 9.75 C 0.06 0.06 0.06 0.07 0.00 53 100 20 -80
29APR26 10.00 C 0.00 0.00 0.00 0.05 0.00 52 0 21 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 50 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 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 96 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 0.00 103 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 2.51 +0.16 61 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.28 +0.16 59 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.07 +0.17 60 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.83 +0.11 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.63 +0.13 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.44 +0.09 55 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.25 +0.11 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.05 +0.04 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.91 +0.10 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.77 +0.08 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.64 +0.06 49 0 32 0
28MAY26 8.25 C 0.00 0.00 0.00 0.53 +0.05 49 0 14 0
28MAY26 8.50 C 0.41 0.41 0.41 0.44 +0.04 49 15 15 +15
28MAY26 8.75 C 0.42 0.42 0.42 0.37 +0.04 50 13 13 +13
28MAY26 9.00 C 0.00 0.00 0.00 0.30 +0.03 49 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.25 +0.03 50 0 18 0
28MAY26 9.50 C 0.00 0.00 0.00 0.20 +0.02 50 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.16 +0.02 50 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.13 +0.01 50 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 30 0
28MAY26 11.50 C 0.05 0.05 0.05 0.04 +0.01 52 22 22 +22
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 50 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.55 +0.12 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.32 +0.15 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.11 +0.16 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.89 +0.17 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.70 +0.20 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.52 +0.17 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.34 +0.20 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.16 +0.15 48 0 0 0
29JUN26 7.50 C 0.84 0.84 0.84 1.02 +0.21 48 15 15 +15
29JUN26 7.75 C 0.72 0.72 0.72 0.89 +0.20 48 15 30 +15
29JUN26 8.00 C 0.58 0.61 0.58 0.77 +0.19 48 30 60 +30
29JUN26 8.25 C 0.52 0.52 0.52 0.66 +0.18 47 15 222 +15
29JUN26 8.50 C 0.00 0.00 0.00 0.57 +0.17 48 0 137 0
29JUN26 8.75 C 0.00 0.00 0.00 0.49 +0.16 48 0 54 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 +0.15 48 0 55 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 +0.14 48 0 90 0
29JUN26 9.50 C 0.00 0.00 0.00 0.30 +0.12 48 0 165 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 +0.12 48 0 210 0
29JUN26 10.00 C 0.00 0.00 0.00 0.22 +0.10 48 0 393 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 +0.07 48 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 +0.06 49 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 +0.04 48 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.03 50 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 5.50 C 0.00 0.00 0.00 2.68 +0.25 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.48 +0.27 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.28 +0.29 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.09 +0.32 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.92 +0.35 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.76 +0.38 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.61 +0.40 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.47 +0.41 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.33 +0.44 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 +0.41 48 0 0 0
29SEP26 8.00 C 1.13 1.13 1.13 1.13 +0.44 49 68 113 +68
29SEP26 8.25 C 0.00 0.00 0.00 1.00 +0.40 48 0 16 0
29SEP26 8.50 C 0.00 0.00 0.00 0.90 +0.39 48 0 22 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 +0.37 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.75 +0.37 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 +0.35 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.62 +0.33 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.56 +0.31 49 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.50 +0.29 49 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.40 +0.24 48 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.20 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.17 48 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.14 48 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 +0.12 48 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 +0.09 48 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 +0.08 49 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.07 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.06 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.05 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.04 49 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.82 +0.34 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.63 +0.37 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.45 +0.40 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.29 +0.44 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.14 +0.46 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.97 +0.46 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.85 +0.49 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 +0.48 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.59 +0.48 48 0 0 0
30DEC26 7.75 C 1.23 1.23 1.23 1.47 +0.46 48 15 60 +15
30DEC26 8.00 C 0.00 0.00 0.00 1.36 +0.45 48 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.26 +0.44 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 1.17 +0.42 48 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 +0.41 48 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 +0.39 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 +0.36 48 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.85 +0.34 48 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 +0.33 48 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.72 +0.30 48 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.61 +0.27 48 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 +0.24 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 +0.21 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 +0.18 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.15 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 +0.14 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 +0.11 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 +0.10 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.08 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.08 48 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.07 48 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.06 47 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.06 48 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 +0.05 47 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.05 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.97 +0.45 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.80 +0.49 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.62 +0.50 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.47 +0.52 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.32 +0.53 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.18 +0.53 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.05 +0.54 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.92 +0.52 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.80 +0.51 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.69 +0.50 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.58 +0.48 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 +0.46 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.39 +0.45 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 +0.42 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.22 +0.41 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.15 +0.40 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.07 +0.37 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.00 +0.35 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.94 +0.34 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.82 +0.30 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.72 +0.27 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.63 +0.25 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 +0.22 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.48 +0.20 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 +0.17 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 +0.16 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 +0.14 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.12 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 +0.11 48 0 0 0
TOTAL CALL 1,315 10,712 +643
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 139 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 34 0
30MAR26 7.25 P 0.08 0.09 0.03 0.03 -0.03 70 185 165 +125
30MAR26 7.50 P 0.16 0.16 0.05 0.07 -0.06 69 185 164 +21
30MAR26 7.75 P 0.17 0.27 0.08 0.15 -0.08 69 1,068 1,001 +937
30MAR26 8.00 P 0.35 0.35 0.15 0.27 -0.10 70 51 64 -3
30MAR26 8.25 P 0.63 0.63 0.33 0.44 -0.10 73 27 103 -15
30MAR26 8.50 P 0.49 0.49 0.49 0.62 -0.11 68 4 63 -4
30MAR26 8.75 P 0.66 0.66 0.66 0.87 -0.08 85 24 135 -24
30MAR26 9.00 P 0.00 0.00 0.00 1.08 -0.14 71 0 182 0
30MAR26 9.25 P 0.00 0.00 0.00 1.34 -0.10 94 0 61 0
30MAR26 9.50 P 0.00 0.00 0.00 1.58 -0.14 95 0 76 0
30MAR26 9.75 P 0.00 0.00 0.00 1.82 -0.16 0 0 77 0
30MAR26 10.00 P 2.25 2.25 2.25 2.08 -0.14 116 6 219 0
30MAR26 10.50 P 0.00 0.00 0.00 2.58 -0.13 136 0 130 0
30MAR26 11.00 P 2.90 2.90 2.90 3.07 -0.14 0 1 7 0
30MAR26 11.50 P 0.00 0.00 0.00 3.57 -0.14 0 0 16 0
30MAR26 12.00 P 4.06 4.06 4.06 4.07 -0.14 0 15 66 0
30MAR26 12.50 P 0.00 0.00 0.00 4.57 -0.13 0 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 5.07 -0.12 0 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 5.57 -0.14 0 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 6.07 -0.14 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.57 -0.14 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.07 -0.12 0 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 7.57 -0.14 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.07 -0.14 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 8.57 -0.14 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 9.07 -0.14 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 9.57 -0.14 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 10.07 -0.14 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 10.57 -0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 11.07 -0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 11.57 -0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 12.07 -0.14 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 13.07 -0.14 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 14.07 -0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 15.07 -0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 16.07 -0.14 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.02 53 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 -0.02 53 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.15 -0.03 53 0 68 0
29APR26 7.25 P 0.28 0.29 0.21 0.22 -0.04 53 21 245 +18
29APR26 7.50 P 0.31 0.31 0.31 0.31 -0.05 53 5 50 +5
29APR26 7.75 P 0.00 0.00 0.00 0.42 -0.06 53 0 42 0
29APR26 8.00 P 0.47 0.52 0.46 0.54 -0.08 52 6 71 +5
29APR26 8.25 P 0.00 0.00 0.00 0.69 -0.08 53 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.85 -0.08 52 0 301 0
29APR26 8.75 P 0.00 0.00 0.00 1.03 -0.09 52 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.20 -0.12 49 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.41 -0.14 49 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.64 -0.08 51 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 1.86 -0.12 49 0 43 0
29APR26 10.00 P 2.32 2.32 2.00 2.09 -0.14 48 3 21 +1
29APR26 10.50 P 0.00 0.00 0.00 2.58 -0.14 51 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 3.07 -0.14 0 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 3.57 -0.14 0 0 22 0
29APR26 12.00 P 0.00 0.00 0.00 4.07 -0.14 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.57 -0.14 0 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 5.07 -0.12 0 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 5.57 -0.14 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.07 -0.14 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.57 -0.14 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.07 -0.12 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.57 -0.14 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.07 -0.14 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.57 -0.14 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.07 -0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.57 -0.14 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.13 -0.03 50 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 0.19 -0.03 50 0 90 0
28MAY26 7.00 P 0.00 0.00 0.00 0.26 -0.04 50 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.35 -0.04 51 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.45 -0.05 51 0 60 0
28MAY26 7.75 P 0.00 0.00 0.00 0.56 -0.06 50 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.68 -0.07 50 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.81 -0.08 49 0 25 0
28MAY26 8.50 P 0.00 0.00 0.00 0.97 -0.06 49 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.15 -0.07 49 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.33 -0.11 49 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.53 -0.04 49 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.71 -0.14 47 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.94 -0.09 49 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.15 -0.10 47 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.60 -0.14 45 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.08 -0.14 45 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.57 -0.15 0 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.57 -0.14 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.07 -0.12 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.57 -0.14 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.07 -0.14 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.57 -0.14 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.07 -0.12 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.57 -0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.07 -0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.57 -0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.07 -0.14 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 -0.04 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.05 49 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 -0.09 48 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.12 48 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.14 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 -0.17 48 0 0 0
29JUN26 7.25 P 0.56 0.56 0.44 0.44 -0.22 48 45 19 -15
29JUN26 7.50 P 0.75 0.75 0.75 0.55 -0.26 48 15 15 +15
29JUN26 7.75 P 0.89 0.89 0.88 0.66 -0.31 48 105 150 +105
29JUN26 8.00 P 0.93 0.94 0.93 0.78 -0.37 47 30 105 +25
29JUN26 8.25 P 0.00 0.00 0.00 0.92 -0.41 47 0 226 0
29JUN26 8.50 P 1.01 1.03 1.01 1.08 -0.45 47 30 278 +30
29JUN26 8.75 P 0.00 0.00 0.00 1.26 -0.48 48 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.44 -0.51 48 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.63 -0.54 48 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.80 -0.60 46 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.03 -0.59 48 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.24 -0.61 48 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.67 -0.65 48 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.12 -0.68 47 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.58 -0.69 43 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 4.07 -0.68 0 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 4.57 -0.66 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 5.07 -0.64 0 0 24 -11
29JUN26 13.50 P 0.00 0.00 0.00 5.57 -0.63 0 0 1 -22
29JUN26 14.00 P 0.00 0.00 0.00 6.07 -0.61 0 0 4 -12
29JUN26 14.50 P 0.00 0.00 0.00 6.57 -0.59 0 0 0 -27
29JUN26 15.00 P 0.00 0.00 0.00 7.07 -0.57 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.57 -0.55 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.07 -0.53 0 0 85 -215
29JUN26 16.50 P 0.00 0.00 0.00 8.57 -0.52 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.07 -0.50 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.57 -0.48 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.07 -0.46 0 0 0 -6
29JUN26 18.50 P 0.00 0.00 0.00 10.57 -0.44 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.07 -0.43 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.57 -0.41 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.07 -0.39 0 0 0 -8
29JUN26 21.00 P 0.00 0.00 0.00 13.07 -0.35 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.07 -0.32 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.07 -0.28 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.07 -0.25 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.08 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 -0.10 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 -0.13 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.15 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 -0.18 47 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 -0.21 47 0 43 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 -0.24 47 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.27 47 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.80 -0.30 47 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 -0.35 46 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 -0.37 47 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 -0.38 47 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.42 47 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 -0.44 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 -0.46 47 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 -0.48 48 0 46 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 -0.49 48 0 145 0
29SEP26 9.75 P 2.23 2.23 2.23 2.27 -0.50 49 5 20 +5
29SEP26 10.00 P 0.00 0.00 0.00 2.46 -0.53 48 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.87 -0.55 49 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 3.28 -0.59 48 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.73 -0.60 48 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.17 -0.62 47 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 4.63 -0.63 47 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.10 -0.64 46 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.58 -0.63 45 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.07 -0.62 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.57 -0.60 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 7.07 -0.58 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.57 -0.56 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.07 -0.54 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.57 -0.52 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.07 -0.50 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.57 -0.48 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.07 -0.46 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 10.57 -0.44 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.07 -0.43 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.57 -0.41 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.07 -0.39 0 0 0 -6
29SEP26 21.00 P 0.00 0.00 0.00 13.07 -0.35 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.07 -0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.07 -0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.07 -0.25 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.14 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 -0.16 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 -0.19 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 -0.21 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 -0.24 46 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.63 -0.28 46 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 -0.30 46 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.85 -0.33 46 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 -0.35 46 0 82 0
30DEC26 7.75 P 1.18 1.18 1.18 1.10 -0.38 46 1 68 -1
30DEC26 8.00 P 0.00 0.00 0.00 1.24 -0.40 46 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 -0.42 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.43 46 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 -0.44 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 -0.46 47 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 -0.46 47 0 171 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 -0.49 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 -0.48 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.64 -0.50 48 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 -0.50 49 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 3.44 -0.55 48 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 3.86 -0.56 48 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.29 -0.58 48 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.74 -0.59 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.19 -0.60 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.65 -0.60 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.12 -0.60 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.59 -0.60 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.08 -0.59 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.57 -0.57 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.07 -0.55 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.57 -0.53 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.07 -0.51 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.57 -0.49 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.35 -0.16 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 -0.19 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 -0.21 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.23 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 -0.26 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.78 -0.29 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.89 -0.31 46 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 -0.34 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 -0.36 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.26 -0.38 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.40 -0.40 46 0 142 0
30MAR27 8.25 P 0.00 0.00 0.00 1.56 -0.41 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.70 -0.44 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 -0.45 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 -0.46 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 -0.46 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 -0.47 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 -0.48 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 -0.50 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.16 -0.51 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.56 -0.53 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.96 -0.56 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.39 -0.56 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.82 -0.58 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.25 -0.60 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.70 -0.60 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.16 -0.61 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.63 -0.60 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.10 -0.60 45 0 0 0
TOTAL PUT 1,832 12,025 +923
ALL CONTRACTS TOTAL 1,234,554 21,801,677 +267,760
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED